Home > Market Data > SHFE

SHFE Metals Close Price For October 24, 2019

Thursday, Oct 24, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1911 46980 47010 47430 46970 47290 47260 310 280 66120 115722 -9024
1912 47040 47020 47490 47010 47360 47310 320 270 205300 227330 2382
2001 47080 47050 47510 47050 47400 47330 320 250 61166 126332 3436
2002 47110 47090 47540 47090 47430 47390 320 280 14912 44804 3024
2003 47170 47180 47630 47180 47460 47470 290 300 4932 12842 1340
2004 47250 47230 47690 47230 47630 47600 380 350 1730 7410 1012
2005 47340 47360 47730 47360 47610 47590 270 250 504 4414 156
2006 47390 47420 47770 47420 47680 47690 290 300 286 1464 72
2007 47440 47560 47830 47560 47830 47770 390 330 82 784 34
2008 47520 47880 47880 47850 47880 47860 360 340 116 1014 -42
2009 47610 47700 48000 47700 47910 47880 300 270 22 400 2
2010 47610 47730 48090 47730 47980 47970 370 360 38 208 18
Total                 355208 542724 / 2410
 
Aluminium
 1911 13840 13865 13905 13835 13885 13875 45 35 44806 157600 -732
1912 13785 13800 13845 13775 13825 13815 40 30 101784 237312 -858
2001 13765 13775 13815 13755 13790 13790 25 25 28868 147444 1190
2002 13790 13800 13835 13780 13805 13810 15 20 17032 77610 2724
2003 13815 13835 13860 13805 13820 13835 5 20 7384 39188 1472
2004 13840 13865 13880 13830 13850 13860 10 20 1076 17368 428
2005 13870 13885 13900 13875 13880 13880 10 10 290 12148 -66
2006 13880 13930 13930 13885 13885 13890 5 10 46 9578 32
2007 13910 13940 13940 13910 13910 13925 0 15 8 2308 -4
2008 13960 13970 13970 13945 13945 13965 -15 5 10 242 4
2009 13940 13985 13985 13985 13985 13985 45 45 6 134 4
2010 14045 14020 14020 14020 14020 14020 -25 -25 2 22 2
Total                 201312 700954 / 4196
 
Zinc
 1911 18855 18765 18875 18765 18860 18840 5 -15 24370 59772 -1360
1912 18880 18835 18900 18805 18880 18855 0 -25 204012 198108 -5876
2001 18890 18865 18905 18815 18890 18865 0 -25 40868 102086 1248
2002 18920 18895 18930 18850 18930 18890 10 -30 8098 37584 1088
2003 18925 18915 18955 18890 18945 18925 20 0 1700 9110 -34
2004 18925 18975 18975 18945 18955 18970 30 45 52 442 18
2005 18990 18985 18995 18935 18935 18960 -55 -30 82 1734 -2
2006 19105 18930 18965 18930 18965 18955 -140 -150 14 250 -4
2007 19070 18970 18970 18955 18955 18965 -115 -105 170 300 148
2008 19070 18965 18970 18945 18965 18955 -105 -115 66 106 12
2009 19000 18960 18985 18955 18975 18960 -25 -40 98 100 8
2010 19130 18985 19015 18965 19015 18985 -115 -145 6 64 -2
Total                 279536 409656 / -4756