Home > Market Data > SHFE

SHFE Metals Close Price For April 19, 2024

Friday, Apr 19, 2024
点击:
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper
240577440785707959078000791507888017101440484031909215.93110510-11111
2406776707890079840782007937078980170013102196448673999.98212612868
240777880790407998078390795107919016301310720162851797.211391111744
24087806079200800607853079620793101560125022627897336.71595882939
24097808079160800807861079590793501510127021068835966.8542823-1947
2410781307920080080786207963079370150012406324250982.9421880-359
2411778207901080000785507959079250177014302998118802.5287581062
241278330792507995078460794907913011608002807111060.236229-431
25017801079160798907848079500791601490115047918959.581984-57
2502777607919079880783807949079230173014702459705.9812888
25037785079040798107830079440792201590137071428283.64245361
25047769079190797907826079460792601770157026310423.4528087
Total
39758815716535.00607516 / -7136
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Copper(BC)
240568970701407105069530705107002015401050176461761.735343-115
24066926070250713006980070810704901550123022203782590.3219350-177
240769640706007131069990709507059013109501986988.524284
24086977070670713207045070950709201180115011390.09347
240969190


69190691900000.0010
241068160


68160681600000.0020
241170290


70290702900000.0000
241267910


69030690301120112000.0000
250168300


69430694301130113000.0010
250267290


68400684001110111000.0010
250369470705007050070500705007050010301030135.2510
250468200


6827068270707000.0000
Total
24177851765.9025161 / -281
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Aluminum
2405203402041520520202402033520350-51041484422108.8380022-9641
2406203852047520560202652035020380-35-52800122853923.79289384-14467
2407203852049020560202702035520385-30095720975679.67124430105
2408203452042020530202552034020375-53025048255230.4551289703
240920340204302052520240203402035001016206164911.18351671878
2410203202039520490202202030520325-155620763081.11180301300
2411203052028020480201902030020355-5509549710.208795256
24122025020315204602015520260203351085242024605.7111049779
2501202352030020440201352024020240554164210.022813179
250220235202102041520125202602029525601511532.51114013
250320225201602038520110202302028055582831.51560-18
2504202152021520300202152023520250203510101.2691
Total
4687104775926.23622688 / -18912
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Zinc
2405227002271522785223702266522545-35-15526562299438.0440561-3252
2406227602270022840224202274022605-20-1552603832943286.31120254-3506
240722755227702285522410227652261510-14063515718220.1937869-477
240822720227402282522415227552260535-11512468140921.8015131445
240922675227302278522385227202256545-110697078650.827660340
241022575226102270522335226552256080-15190021432.743545-74
241122545225402263022310226302251585-307798770.311219-256
241222530225002260022280226002247070-601331494.371551-3
2501225852243022565222602254022430-45-155961076.7967837
2502226052235522585223352233522475-270-13048539.4635011
2503225452225022510222502242022425-125-12045504.5735616
2504225002232522490222502241022395-90-10530335.941814
Total
3729294214671.33229192 / -6705
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Lead
240517015171051741017075173051726029024514285123298.0917806-1503
240616995171201741517065173151724032024579490685298.28778705831
240716970170551735017035172701720030023016489141819.90180061521
2408169651709517325170101724017195275230274423594.204230993
24091693017050172751698517220171152901858987685.541438212
241016925170201724517000171901709026516545384.60125-5
241116915170201722016985171851709527018027230.80994
241216970170701714517030171151707514510521179.291496
250116925170001723016990172301709030516528239.3010411
250216960170501713017035170601708510012518153.79613
250316960170251723517025172351710527514534290.828311
2504168801718017395171801725017250370370434.5064
Total
114083983209.10119977 / 7088
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Nickel
2405137440138170141160135760140910138650347012101905112641515.7346041-7343
2406137800138760141640136320141500139280370014801949012714729.26881796311
24071381301390401419501367401418001397503670162030858431257.79403483697
240813847014008014228013700014194014036034701890247234698.944635-103
24091387501396801426001374101424001401403650139035775501357.39294881988
241013915014032014290013775014267014088035201730172224260.985679-46
2411139310139310143100138060143000140780369014701191675.291441-15
2412139570139630143010138330143010140650344010801442025.49720-10
2501139850140920143600138480143370141430352015802894087.56749-12
25021401501394101435801390001435801420103430186050710.08142-13
25031402901395001436701395001431601424102870212023327.5665-7
250414067014140014400014140014200014217013301500685.3142
Total
4568706356731.36217491 / 4449
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Tin
2405257990265600272060261860271600265850136107860685721823033.3416751-6097
24062591102656302728202628202725602672901345081802240155987815.63580168520
240726005026640027360026380027350026803013450798023201621874.64159592092
2408260780266710274210264550274210268640134307860226160739.752618490
24092609602670002743702645202741002686501314076904233113723.604100272
24102610102668002730002654102725602691201155081101714602.07297101
24112611902670002745002655902744502689301326077401383711.3027411
2412262030267000273920265940272550269140105207110802153.1318521
25012641902670002751102659902751102693001092051101463931.9014228
250226236026962027518026700027518027027012820791022594.613713
2503261780267690271850267690270900269510912077305134.76321
250426252026782027568026782027568027315013160106308218.52195
Total
3228528622533.2698430 / 5457
ContractLast Settlement PriceOpenHighLowClose PriceSettlement PriceChange1Change2VolumeTurnoverOpenInterest/Change
Alumina
2405351635343548349035023516-14014749103728.4214125-2879
2406352935553566350435153531-14286772612843.5162777-430
2407352935573563350735233533-64510736090.277506751
2408352235503550350835223531091471038.2543820
2409351235303544350135103518-268906262.42935-25
2410351435103537350535073520-761391.54574
2411350935083551350235023526-71722155.15907
2412351635063553350235083523-8760422.7822719
2501350534933520348834963502-9-329203.13955
2502349735013512348334953498-2116111.96540
2503349634863486347734773482-19-14320.90761
25043519352235223522352235223317.0420
Total
107809760975.3786382 / -2527