Home > Market Data > SHFE

SHFE Metals Close Price For October 16, 2019

Wednesday, Oct 16, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1911 46910 46900 46940 46720 46730 46840 -180 -70 56710 169864 -6704
1912 46940 46950 46980 46750 46750 46880 -190 -60 101484 230542 2832
2001 46960 46910 47020 46780 46800 46910 -160 -50 23922 95704 3938
2002 47010 47000 47030 46820 46840 46920 -170 -90 7046 31806 1764
2003 47060 47060 47090 46890 46910 46990 -150 -70 548 8940 50
2004 47140 47030 47150 46980 46980 47090 -160 -50 196 6090 72
2005 47220 47160 47250 47120 47120 47170 -100 -50 106 3764 54
2006 47310 47170 47290 47130 47130 47200 -180 -110 190 1166 -6
2007 47270 47260 47330 47180 47180 47270 -90 0 32 684 16
2008 47390 47360 47370 47250 47250 47320 -140 -70 66 1048 16
2009 47450 47430 47490 47290 47290 47390 -160 -60 222 364 120
2010 47450 47410 47460 47330 47390 47390 -60 -60 80 70 70
Total                 190602 550042 / 2222
 
Aluminium
 1911 13765 13805 13890 13780 13885 13835 120 70 80138 173602 2416
1912 13750 13760 13840 13745 13835 13800 85 50 96260 237442 13652
2001 13760 13770 13840 13750 13830 13805 70 45 30066 126098 5520
2002 13790 13835 13865 13785 13855 13840 65 50 7576 66728 538
2003 13835 13840 13910 13825 13900 13875 65 40 3448 29784 1912
2004 13865 13855 13930 13855 13920 13905 55 40 1270 14368 426
2005 13890 13900 13965 13900 13950 13940 60 50 1174 9966 172
2006 13915 13940 13990 13935 13960 13975 45 60 2156 8416 146
2007 13985 13955 14005 13955 14000 13990 15 5 40 242 4
2008 13995 14065 14070 13995 13995 14055 0 60 118 226 6
2009 14000 14180 14180 13530 14100 14065 100 65 62 108 24
2010 14000 13985 14115 13985 14115 14060 115 60 12 12 12
Total                 222320 666992 / 24828
 
Zinc
 1911 18980 19120 19120 18840 18880 18945 -100 -35 110976 102010 -22338
1912 18995 19100 19110 18875 18915 18980 -80 -15 215434 197258 4374
2001 18995 19080 19110 18900 18955 18985 -40 -10 45760 68936 13212
2002 18995 19090 19130 18935 18980 19020 -15 25 10008 14590 3566
2003 19080 19095 19140 18975 19010 19070 -70 -10 8520 5834 3612
2004 19000 19180 19180 18980 19040 19100 40 100 266 434 128
2005 19010 19185 19185 19010 19075 19090 65 80 210 1896 98
2006 18955 19100 19170 19005 19050 19095 95 140 22 254 12
2007 19055 19115 19185 19035 19035 19085 -20 30 58 158 18
2008 19000 19105 19175 19020 19020 19120 20 120 20 90 6
2009 19060 19095 19100 19015 19100 19075 40 15 8 72 4
2010 19060 19100 19100 19100 19100 19100 40 40 2 2 2
Total                 391284 391534 / 2694