Home > Market Data > SHFE

SHFE Metals Close Price For October 9, 2019

Wednesday, Oct 09, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 46890 46780 46780 46550 46620 46660 -270 -230 34140 51470 -9340
1911 46880 46650 46750 46520 46600 46650 -280 -230 99126 192544 1028
1912 46920 46730 46790 46530 46640 46670 -280 -250 90554 199762 7910
2001 46940 46800 46820 46580 46690 46710 -250 -230 24682 75572 7190
2002 46970 46790 46840 46620 46740 46740 -230 -230 7898 19960 3798
2003 47010 46890 46900 46680 46790 46800 -220 -210 1024 7594 558
2004 47070 46950 46950 46750 46890 46890 -180 -180 1120 4660 996
2005 47140 46950 47000 46800 46950 46920 -190 -220 550 2798 256
2006 47170 47030 47040 46840 46980 46960 -190 -210 92 1028 58
2007 47160 46900 47100 46900 47050 47040 -110 -120 130 676 22
2008 47240 47130 47150 46880 47090 47080 -150 -160 66 1256 40
2009 47280 47160 47160 47000 47150 47130 -130 -150 44 148 30
Total                 259426 557468 / 12546
 
Aluminium
 1910 14020 14025 14065 13980 13980 14015 -40 -5 20950 79600 -8520
1911 13980 13970 14040 13920 13925 13970 -55 -10 87818 184572 -2952
1912 13950 13955 14020 13905 13905 13950 -45 0 64890 200960 4498
2001 13965 13975 14030 13900 13900 13945 -65 -20 18032 100328 2364
2002 13995 14000 14050 13915 13915 13970 -80 -25 4928 60088 808
2003 14020 14060 14060 13950 13950 13985 -70 -35 354 23564 -106
2004 14050 14085 14085 13945 13945 14000 -105 -50 1456 11114 830
2005 14100 14115 14120 14025 14025 14040 -75 -60 562 8092 438
2006 14120 14165 14165 14055 14055 14075 -65 -45 22 6074 10
2007 14055       14055 14055 0 0 0 142 0
2008 14185 14130 14130 14125 14125 14125 -60 -60 72 174 48
2009 14225       14225 14225 0 0 0 88 0
Total                 199084 674796 / -2582
 
Zinc
 1910 18705 18640 18735 18640 18660 18675 -45 -30 10060 17760 -2840
1911 18705 18625 18765 18620 18660 18690 -45 -15 150526 158302 -1074
1912 18690 18625 18745 18610 18650 18675 -40 -15 75736 137846 8614
2001 18670 18620 18720 18575 18645 18660 -25 -10 13058 42590 1548
2002 18640 18575 18700 18575 18620 18635 -20 -5 1138 3472 580
2003 18670       18670 18670 0 0 0 434 0
2004 18620 18620 18620 18620 18620 18620 0 0 2 320 2
2005 18630 18600 18685 18580 18615 18625 -15 -5 328 1686 216
2006 18660 18585 18630 18575 18630 18605 -30 -55 12 236 6
2007 18500 18620 18620 18605 18615 18615 115 115 10 152 6
2008 18625 18580 18580 18580 18580 18580 -45 -45 2 68 2
2009 18620 18605 18610 18605 18610 18605 -10 -15 4 40 4
Total                 250876 362906 / 7064