Home > Market Data > SHFE

SHFE Metals Close Price For October 21, 2019

Monday, Oct 21, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1911 46660 47020 47140 46930 46990 47050 330 390 77418 146092 -18284
1912 46710 47060 47180 46960 47020 47070 310 360 171512 224038 -12322
2001 46740 47070 47200 46980 47050 47100 310 360 51938 114148 4496
2002 46760 47120 47230 47010 47060 47130 300 370 11394 38638 1814
2003 46870 47020 47290 47020 47110 47180 240 310 3348 10962 554
2004 46860 47230 47360 47140 47150 47230 290 370 246 6236 0
2005 46970 47360 47390 47260 47270 47310 300 340 176 3970 50
2006 47050 47430 47490 47340 47360 47370 310 320 224 1354 42
2007 47100 47510 47520 47410 47410 47460 310 360 52 718 -18
2008 47250 47560 47680 47520 47680 47560 430 310 28 1050 -2
2009 47310 47640 47710 47610 47660 47640 350 330 46 354 -8
2010 47400 47720 48100 47640 47650 47740 250 340 74 158 6
Total                 316456 547718 / -23672
 
Aluminium
 1911 13920 13930 13960 13785 13795 13870 -125 -50 47438 159566 -7178
1912 13860 13880 13915 13740 13760 13825 -100 -35 129644 240832 8422
2001 13845 13860 13900 13730 13760 13800 -85 -45 34316 138016 3844
2002 13870 13930 13930 13760 13780 13835 -90 -35 13676 72948 638
2003 13900 13955 13955 13790 13825 13845 -75 -55 4512 34832 1534
2004 13920 13970 13970 13815 13825 13885 -95 -35 1328 16156 578
2005 13950 13990 13990 13850 13855 13965 -95 15 128 11326 4
2006 13965 14000 14000 13845 13845 13970 -120 5 436 8884 350
2007 13975 14005 14005 14000 14005 14000 30 25 224 2308 200
2008 14010 14035 14035 14035 14035 14035 25 25 4 224 0
2009 14025 14060 14060 13955 13955 14010 -70 -15 8 118 4
2010 14025 14025 14025 14005 14005 14015 -20 -10 6 12 4
Total                 231720 685222 / 8400
 
Zinc
 1911 18785 18970 19050 18870 18895 18940 110 155 57148 72286 -5350
1912 18815 19005 19080 18885 18925 18975 110 160 245332 195792 -4456
2001 18840 19000 19100 18880 18920 18980 80 140 58598 88686 9062
2002 18880 19050 19130 18900 18925 18980 45 100 18880 27512 5698
2003 18915 19090 19165 18935 18945 19005 30 90 7752 8804 1876
2004 18955 19185 19185 18950 18950 19040 -5 85 34 424 -8
2005 18970 19240 19240 18990 19030 19090 60 120 190 1726 -28
2006 19060 19190 19190 19045 19045 19125 -15 65 10 254 -8
2007 19020 19185 19200 19150 19150 19180 130 160 8 152 -2
2008 19070       19070 19070 0 0 0 94 0
2009 19105 19210 19210 19005 19005 19105 -100 0 4 74 -4
2010 19075       19075 19075 0 0 0 26 0
Total                 387956 395830 / 6780