Home > Market Data > SHFE

SHFE Metals Close Price For October 15, 2019

Tuesday, Oct 15, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 46980 46890 47000 46720 46880 46900 -100 -80 8440 11500 -2400
1911 47000 46780 47030 46720 46900 46910 -100 -90 74438 176568 -1838
1912 47050 46800 47060 46730 46960 46940 -90 -110 118430 227710 3722
2001 47080 46880 47080 46780 47000 46960 -80 -120 29606 91766 4014
2002 47100 46870 47100 46790 47010 47010 -90 -90 9044 30042 3096
2003 47150 46910 47150 46860 47100 47060 -50 -90 1802 8890 830
2004 47220 46990 47220 46930 47180 47140 -40 -80 184 6018 12
2005 47260 47070 47300 47000 47220 47220 -40 -40 248 3710 172
2006 47310 47300 47350 47280 47280 47310 -30 0 270 1172 62
2007 47410 47180 47380 47180 47380 47270 -30 -140 6 668 0
2008 47440 47390 47390 47390 47390 47390 -50 -50 2 1032 0
2009 47510 47420 47510 47400 47400 47450 -110 -60 64 244 20
Total                 242534 559320 / 7690
 
Aluminium
 1910 13790 13745 13850 13720 13780 13760 -10 -30 20020 18050 -9630
1911 13760 13740 13795 13725 13790 13765 30 5 92602 171186 -8304
1912 13735 13705 13790 13705 13765 13750 30 15 93580 223790 3156
2001 13745 13735 13800 13705 13770 13760 25 15 35166 120578 68
2002 13775 13760 13830 13735 13805 13790 30 15 6906 66190 824
2003 13805 13790 13870 13775 13840 13835 35 30 3202 27872 1566
2004 13830 13825 13895 13825 13860 13865 30 35 1682 13942 306
2005 13865 13845 13920 13840 13885 13890 20 25 900 9794 264
2006 13885 13935 13950 13890 13910 13915 25 30 1760 8270 1324
2007 13990 13920 14000 13920 13945 13985 -45 -5 70 238 50
2008 13990 13960 14020 13960 13990 13995 0 5 26 220 6
2009 14000       14000 14000 0 0 0 84 0
Total                 255914 660214 / -10370
 
Zinc
 1910 18985 18900 19000 18860 19000 18925 15 -60 4450 5570 -2580
1911 19040 18925 19070 18880 19055 18980 15 -60 130668 124348 -5010
1912 19060 18955 19090 18890 19070 18995 10 -65 159390 192884 13734
2001 19060 18950 19090 18895 19070 18995 10 -65 31094 55724 3450
2002 19045 18940 19095 18905 19090 18995 45 -50 6588 11024 2026
2003 19110 18910 19115 18910 19015 19080 -95 -30 2342 2222 1150
2004 19070 18930 19075 18920 19070 19000 0 -70 20 306 -4
2005 19035 18920 19130 18905 19115 19010 80 -25 260 1798 -30
2006 19025 18935 18975 18935 18975 18955 -50 -70 4 242 -2
2007 19045 18960 19110 18960 19110 19055 65 10 8 140 4
2008 19105 19000 19000 19000 19000 19000 -105 -105 2 84 2
2009 19060       19060 19060 0 0 0 68 0
Total                 334826 394410 / 12740