Home > Market Data > SHFE

SHFE Metals Close Price For October 11, 2019

Friday, Oct 11, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 46590 46700 47000 46700 46910 46910 320 320 28270 27650 -12860
1911 46590 46800 47020 46680 46870 46900 280 310 99710 180598 -14592
1912 46600 46830 47070 46700 46910 46920 310 320 137142 211746 940
2001 46640 46830 47090 46740 46940 46960 300 320 26296 84492 2904
2002 46670 46860 47120 46770 46940 46970 270 300 6744 24452 1462
2003 46740 46820 47180 46820 47000 47030 260 290 1078 7994 -58
2004 46850 46950 47260 46890 46960 47070 110 220 402 5984 174
2005 46860 47030 47280 46970 47100 47150 240 290 528 2982 48
2006 46910 47220 47350 47210 47210 47250 300 340 84 1070 12
2007 46960 47090 47310 47090 47280 47230 320 270 18 674 -4
2008 47090 47400 47440 47330 47340 47360 250 270 184 1086 -108
2009 47080 47400 47480 47360 47360 47420 280 340 98 218 18
Total                 300554 548946 / -22064
 
Aluminium
 1910 13960 13980 13990 13860 13860 13915 -100 -45 25470 45900 -18710
1911 13900 13935 13945 13750 13790 13850 -110 -50 116710 190108 1872
1912 13880 13920 13925 13600 13790 13820 -90 -60 104720 217342 4424
2001 13880 13905 13925 13735 13775 13820 -105 -60 40528 113390 8274
2002 13920 13910 13945 13765 13805 13865 -115 -55 7142 64132 1540
2003 13940 13955 13970 13805 13830 13890 -110 -50 2128 24834 740
2004 13965 14000 14005 13835 13875 13960 -90 -5 2780 12746 1688
2005 13980 14015 14030 13875 13910 13955 -70 -25 1366 9038 846
2006 14005 14040 14040 13945 13945 13960 -60 -45 342 6356 280
2007 14055 14000 14000 13980 13980 13990 -75 -65 52 188 46
2008 14070 14105 14105 14000 14000 14000 -70 -70 56 212 26
2009 14110       14085 14085 -25 -25 0 88 0
Total                 301294 684334 / 1026
 
Zinc
 1910 18775 18995 19000 18880 18950 18935 175 160 6760 9120 -3190
1911 18790 19030 19040 18920 18975 18970 185 180 186184 149014 -5352
1912 18770 19005 19040 18915 18960 18970 190 200 134058 152622 10340
2001 18755 18965 19010 18905 18945 18960 190 205 24278 47714 2612
2002 18765 18935 19020 18910 18950 18960 185 195 5476 6772 1870
2003 18745 18950 18990 18900 18950 18940 205 195 94 470 -16
2004 18705 18900 18960 18885 18935 18930 230 225 16 316 2
2005 18735 18920 19000 18880 18955 18950 220 215 270 1862 38
2006 18750 18895 18950 18895 18940 18925 190 175 14 244 6
2007 18720 18895 18955 18880 18945 18915 225 195 18 130 -10
2008 18660 18970 18970 18855 18930 18915 270 255 6 74 0
2009 18655 18885 18940 18870 18920 18895 265 240 16 60 2
Total                 357190 368398 / 6302