Home > Market Data > SHFE

SHFE Metals Close Price For January 30, 2019

Wednesday, Jan 30, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1902 47420 47470 47820 47470 47540 47630 120 210 25102 43928 -7078
1903 47510 47610 47920 47600 47700 47750 190 240 135976 178878 1510
1904 47550 47660 47970 47660 47740 47800 190 250 74094 151542 3686
1905 47460 47590 47850 47540 47640 47690 180 230 31302 120422 988
1906 47400 47540 47780 47520 47600 47650 200 250 11424 66028 1612
1907 47410 47540 47780 47540 47580 47650 170 240 1610 11870 238
1908 47440 47580 47790 47520 47600 47650 160 210 1188 6234 358
1909 47430 47610 47810 47610 47620 47690 190 260 222 3800 50
1910 47490 47660 47790 47640 47640 47690 150 200 48 2974 12
1911 47500 47700 47860 47670 47680 47720 180 220 198 1734 30
1912 47500 47750 47830 47680 47680 47710 180 210 224 4966 30
2001 47530 47770 47820 47700 47700 47780 170 250 22 294 -2
Total                 281410 592670 / 1434
 
Aluminium
 1902 13375 13365 13470 13365 13410 13420 35 45 17042 93506 -2492
1903 13435 13430 13525 13415 13460 13475 25 40 136934 230150 3550
1904 13475 13475 13545 13460 13495 13500 20 25 42638 151378 1786
1905 13460 13455 13530 13450 13485 13490 25 30 32006 172124 4082
1906 13475 13465 13540 13465 13510 13505 35 30 5860 82434 -288
1907 13525 13510 13580 13510 13555 13550 30 25 1152 29584 368
1908 13570 13590 13630 13570 13590 13595 20 25 294 6584 116
1909 13620 13630 13680 13615 13635 13630 15 10 318 1574 122
1910 13635 13695 13720 13695 13720 13705 85 70 4 804 0
1911 13665 13730 13730 13710 13710 13720 45 55 6 556 2
1912 13800 13780 13780 13750 13750 13750 -50 -50 26 478 22
2001 13820 13760 13810 13740 13810 13755 -10 -65 12 66 10
Total                 236292 769238 / 7278
 
Zinc
 1902 21770 21805 21965 21730 21880 21850 110 80 23834 38584 -3676
1903 21720 21735 21880 21600 21715 21735 -5 15 579740 201472 -12902
1904 21530 21525 21720 21430 21555 21575 25 45 133086 128138 14788
1905 21235 21280 21430 21135 21240 21280 5 45 60310 67954 3674
1906 21005 21010 21180 20900 20975 21025 -30 20 8526 16676 510
1907 20760 20820 20965 20695 20765 20830 5 70 420 2676 74
1908 20645 20725 20770 20540 20620 20655 -25 10 66 1230 -18
1909 20425 20515 20690 20430 20430 20550 5 125 96 1284 8
1910 20330 20400 20500 20300 20300 20390 -30 60 74 448 -14
1911 20270 20345 20355 20235 20235 20310 -35 40 6 278 -2
1912 20170 20190 20270 20140 20255 20215 85 45 10 508 -4
2001 20145 20150 20150 20045 20045 20100 -100 -45 26 124 2
Total                 806194 459372 / 2440