Home > Market Data > SHFE

SHFE Metals Close Price For October 14, 2019

Monday, Oct 14, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 46910 46930 47150 46900 46920 46980 10 70 22950 13900 -13750
1911 46900 46920 47160 46850 46930 47000 30 100 90222 178406 -2192
1912 46920 47000 47210 46920 46970 47050 50 130 154220 223988 12242
2001 46960 46990 47240 46960 47000 47080 40 120 30826 87752 3260
2002 46970 46990 47250 46990 47010 47100 40 130 9020 26946 2494
2003 47030 47070 47300 47050 47090 47150 60 120 1520 8060 66
2004 47070 47080 47370 47080 47160 47220 90 150 170 6006 22
2005 47150 47160 47360 47160 47290 47260 140 110 1210 3538 556
2006 47250 47400 47420 47250 47270 47310 20 60 370 1110 40
2007 47230 47290 47480 47290 47390 47410 160 180 16 668 -6
2008 47360 47480 47490 47370 47370 47440 10 80 82 1032 -54
2009 47420 47580 47580 47420 47460 47510 40 90 36 224 6
Total                 310642 551630 / 2684
 
Aluminium
 1910 13915 13830 13885 13755 13755 13790 -160 -125 21750 27680 -18220
1911 13850 13760 13810 13720 13755 13760 -95 -90 118816 179490 -10618
1912 13820 13750 13785 13705 13735 13735 -85 -85 100412 220634 3292
2001 13820 13760 13790 13715 13745 13745 -75 -75 40886 120510 7120
2002 13865 13780 13825 13750 13775 13775 -90 -90 8862 65366 1234
2003 13890 13820 13850 13780 13805 13805 -85 -85 3388 26306 1472
2004 13960 13835 13880 13810 13840 13830 -120 -130 3360 13636 890
2005 13955 13870 13915 13820 13865 13865 -90 -90 790 9530 492
2006 13960 13920 13920 13875 13885 13885 -75 -75 808 6946 590
2007 13990       13990 13990 0 0 0 188 0
2008 14000 13990 13990 13990 13990 13990 -10 -10 2 214 2
2009 14085 14000 14005 14000 14000 14000 -85 -85 8 84 -4
Total                 299082 670584 / -13750
 
Zinc
 1910 18935 18995 19105 18890 18890 18985 -45 50 3880 8150 -970
1911 18970 19070 19165 18910 18910 19040 -60 70 214648 129358 -19656
1912 18970 19045 19175 18920 18925 19060 -45 90 199484 179150 26528
2001 18960 19020 19170 18920 18935 19060 -25 100 33216 52274 4560
2002 18960 19020 19180 18900 18935 19045 -25 85 6458 8998 2226
2003 18940 19030 19230 18950 19005 19110 65 170 1196 1072 602
2004 18930 19005 19175 18980 18980 19070 50 140 38 310 -6
2005 18950 19000 19165 18945 18945 19035 -5 85 216 1828 -34
2006 18925 19075 19165 18935 18935 19025 10 100 22 244 0
2007 18915 19000 19145 18975 18995 19045 80 130 28 136 6
2008 18915 19145 19145 19060 19060 19105 145 190 10 82 8
2009 18895 19075 19125 18980 18980 19060 85 165 16 68 8
Total                 459212 381670 / 13272