Home > Market Data > SHFE

SHFE Metals Close Price For January 29, 2019

Tuesday, Jan 29, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47590 47480 47580 47320 47460 47420 -130 -170 21342 51006 -4112
1903 47620 47620 47670 47350 47580 47510 -40 -110 121536 177368 -2694
1904 47640 47640 47700 47400 47610 47550 -30 -90 60676 147856 7310
1905 47520 47540 47600 47300 47530 47460 10 -60 24936 119434 3214
1906 47440 47460 47530 47280 47500 47400 60 -40 11886 64416 136
1907 47480 47470 47540 47300 47470 47410 -10 -70 1784 11632 196
1908 47510 47550 47580 47310 47490 47440 -20 -70 1658 5876 234
1909 47510 47480 47550 47360 47540 47430 30 -80 430 3750 -36
1910 47540 47530 47590 47390 47530 47490 -10 -50 130 2962 -16
1911 47560 47550 47600 47430 47520 47500 -40 -60 84 1704 10
1912 47730 47590 47600 47420 47540 47500 -190 -230 418 4936 136
2001 47700 47610 47630 47440 47580 47530 -120 -170 68 296 30
Total                 244948 591236 / 4408
 
Aluminium
 1902 13485 13440 13440 13335 13360 13375 -125 -110 19810 95998 -5204
1903 13540 13470 13500 13385 13410 13435 -130 -105 132966 226600 -2302
1904 13565 13500 13530 13425 13460 13475 -105 -90 54734 149592 980
1905 13555 13500 13515 13420 13450 13460 -105 -95 48126 168042 6580
1906 13560 13480 13530 13430 13465 13475 -95 -85 10228 82722 1770
1907 13605 13540 13575 13475 13510 13525 -95 -80 2128 29216 186
1908 13660 13590 13625 13530 13550 13570 -110 -90 292 6468 136
1909 13715 13640 13655 13575 13605 13620 -110 -95 226 1452 16
1910 13755 13705 13705 13575 13635 13635 -120 -120 14 804 6
1911 13795 13670 13670 13640 13640 13665 -155 -130 22 554 20
1912 13805 13800 13800 13800 13800 13800 -5 -5 4 456 -2
2001 13900 13855 13855 13800 13800 13820 -100 -80 6 56 6
Total                 268556 761960 / 2192
 
Zinc
 1902 21855 21930 21940 21610 21790 21770 -65 -85 25236 42260 -5340
1903 21720 21870 21880 21525 21685 21720 -35 0 553324 214374 -15652
1904 21495 21620 21665 21355 21505 21530 10 35 122840 113350 6130
1905 21205 21310 21385 21080 21225 21235 20 30 62320 64280 6834
1906 20960 21085 21140 20830 20985 21005 25 45 10170 16166 2130
1907 20700 20880 20905 20630 20750 20760 50 60 538 2602 86
1908 20500 20640 20700 20415 20540 20645 40 145 144 1248 2
1909 20425 20545 20550 20285 20425 20425 0 0 138 1276 4
1910 20200 20415 20435 20140 20330 20330 130 130 42 462 -12
1911 20160 20300 20330 20080 20155 20270 -5 110 22 280 0
1912 20070 20230 20255 20045 20045 20170 -25 100 30 512 -8
2001 19975 20155 20205 19875 19875 20145 -100 170 46 122 10
Total                 774850 456932 / -5816