Home > Market Data > SHFE

SHFE Metals Close Price For October 18, 2019

Friday, Oct 18, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1911 46610 46680 46890 46550 46560 46660 -50 50 65726 164376 -4456
1912 46630 46750 46950 46570 46570 46710 -60 80 120310 236360 -236
2001 46660 46770 46960 46600 46620 46740 -40 80 34972 109652 5294
2002 46690 46810 46980 46630 46660 46760 -30 70 8362 36824 2480
2003 46760 46840 47050 46710 46740 46870 -20 110 1258 10408 308
2004 46840 46940 47020 46800 46800 46860 -40 20 246 6236 8
2005 46910 47030 47170 46900 46900 46970 -10 60 264 3920 62
2006 46990 47120 47280 46960 46960 47050 -30 60 326 1312 42
2007 47060 47180 47270 47090 47100 47100 40 40 66 736 32
2008 47160 47400 47410 47170 47220 47250 60 90 118 1052 2
2009 47230 47310 47470 47220 47230 47310 0 80 78 362 0
2010 47240 47380 47510 47290 47290 47400 50 160 130 152 64
Total                 231856 571390 / 3600
 
Aluminium
1911 13895 13900 13960 13895 13900 13920 5 25 41016 166744 -4284
1912 13835 13845 13890 13835 13850 13860 15 25 87974 232410 -3066
2001 13830 13845 13880 13820 13840 13845 10 15 24766 134172 3472
2002 13855 13835 13910 13835 13870 13870 15 15 13408 72310 3188
2003 13890 13875 13940 13875 13895 13900 5 10 4370 33298 1288
2004 13915 13935 13960 13910 13925 13920 10 5 1384 15578 750
2005 13945 14010 14010 13940 13950 13950 5 5 1856 11322 1126
2006 13960 14050 14050 13955 13955 13965 -5 5 700 8534 102
2007 13990 14015 14015 13965 13980 13975 -10 -15 2010 2108 1702
2008 14030 14035 14035 14000 14000 14010 -30 -20 16 224 -2
2009 14050 14020 14060 14010 14040 14025 -10 -25 28 114 6
2010 14095 14045 14045 14020 14020 14025 -75 -70 6 8 -2
Total                 177534 676822 / 4280
 
Zinc
1911 18790 18755 18860 18740 18855 18785 65 -5 57202 77636 -8128
1912 18830 18800 18890 18760 18860 18815 30 -15 191078 200248 -5240
2001 18855 18805 18905 18790 18900 18840 45 -15 39420 79624 6622
2002 18890 18850 18940 18830 18900 18880 10 -10 10642 21814 4096
2003 18880 18880 18970 18875 18965 18915 85 35 1210 6928 74
2004 18920 18930 19025 18930 18940 18955 20 35 22 432 -2
2005 19025 18945 19025 18935 19015 18970 -10 -55 60 1754 -16
2006 19080 19060 19060 19060 19060 19060 -20 -20 4 262 4
2007 19020 19070 19070 18990 19000 19020 -20 0 10 154 -2
2008 19065 19145 19145 19020 19020 19070 -45 5 6 94 0
2009 19020 19105 19105 19105 19105 19105 85 85 2 78 2
2010 18995 19075 19075 19075 19075 19075 80 80 2 26 2
Total                 299658 389050 / -2588