Home > Market Data > SHFE

SHFE Metals Close Price For October 10, 2019

Thursday, Oct 10, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 46660 46560 46700 46510 46650 46590 -10 -70 31810 40510 -10960
1911 46650 46570 46700 46480 46690 46590 40 -60 84542 195190 2646
1912 46670 46560 46720 46500 46700 46600 30 -70 89330 210806 11044
2001 46710 46610 46770 46530 46770 46640 60 -70 26478 81588 6016
2002 46740 46660 46800 46570 46800 46670 60 -70 8596 22990 3030
2003 46800 46750 46860 46620 46820 46740 20 -60 2628 8052 458
2004 46890 46790 46920 46720 46920 46850 30 -40 1516 5810 1150
2005 46920 46910 46990 46700 46960 46860 40 -60 382 2934 136
2006 46960 46880 47040 46870 47040 46910 80 -50 66 1058 30
2007 47040 46940 47000 46900 47000 46960 -40 -80 24 678 2
2008 47080 47000 47170 46980 47170 47090 90 10 134 1194 -62
2009 47130 47000 47220 47000 47190 47080 60 -50 58 200 52
Total                 245564 571010 / 13542
 
Aluminium
 1910 14015 13995 14000 13920 13975 13960 -40 -55 27600 64610 -14990
1911 13970 13930 13945 13800 13920 13900 -50 -70 87024 188236 3664
1912 13950 13900 13920 13830 13900 13880 -50 -70 64164 212918 11958
2001 13945 13900 13925 13840 13900 13880 -45 -65 21572 105116 4788
2002 13970 13950 13950 13870 13925 13920 -45 -50 5030 62592 2504
2003 13985 13965 13970 13900 13955 13940 -30 -45 1024 24094 530
2004 14000 13995 13995 13930 13985 13965 -15 -35 436 11058 -56
2005 14040 14035 14035 13965 13995 13980 -45 -60 352 8192 100
2006 14075 14065 14065 13990 14030 14005 -45 -70 32 6076 2
2007 14055       14055 14055 0 0 0 142 0
2008 14125 14080 14080 14070 14070 14070 -55 -55 24 186 12
2009 14225 14110 14110 14110 14110 14110 -115 -115 4 88 0
Total                 207262 683308 / 8512
 
Zinc
 1910 18675 18670 18855 18600 18800 18775 125 100 12490 12310 -5450
1911 18690 18705 18900 18635 18850 18790 160 100 203768 154366 -3936
1912 18675 18720 18860 18620 18840 18770 165 95 111058 142282 4436
2001 18660 18680 18835 18610 18820 18755 160 95 24312 45102 2512
2002 18635 18640 18810 18610 18805 18765 170 130 2514 4902 1430
2003 18670 18620 18790 18620 18790 18745 120 75 104 486 52
2004 18620 18640 18790 18620 18770 18705 150 85 20 314 -6
2005 18625 18625 18800 18605 18790 18735 165 110 268 1824 138
2006 18605 18750 18750 18750 18750 18750 145 145 2 238 2
2007 18615 18610 18775 18610 18755 18720 140 105 48 140 -12
2008 18580 18620 18740 18575 18740 18660 160 80 10 74 6
2009 18605 18645 18720 18560 18720 18655 115 50 28 58 18
Total                 354622 362096 / -810