Home > Market Data > SHFE

SHFE Metals Close Price For April 15, 2019

Monday, Apr 15, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1904 48980 49350 49520 49020 49220 49300 240 320 11240 22610 -1820
1905 49120 49610 49670 49320 49320 49460 200 340 79396 190702 -988
1906 49210 49720 49750 49400 49400 49540 190 330 142518 182346 -3258
1907 49240 49700 49780 49440 49450 49590 210 350 28802 97952 2714
1908 49240 49770 49810 49460 49470 49610 230 370 8622 31510 1770
1909 49280 49810 49820 49490 49520 49640 240 360 3008 15348 -126
1910 49280 49730 49750 49490 49490 49620 210 340 1198 7206 40
1911 49300 49750 49760 49540 49570 49640 270 340 234 3936 30
1912 49290 49730 49760 49550 49560 49650 270 360 282 7666 -10
2001 49330 49770 49770 49510 49510 49670 180 340 50 1272 -4
2002 49260 49730 49730 49550 49550 49670 290 410 26 822 2
2003 49300 49640 49690 49550 49550 49660 250 360 20 382 -10
Total                 275396 561752 / -1660
 
Aluminium
 1904 13805 13820 13860 13800 13845 13825 40 20 13780 60170 -5120
1905 13835 13845 13910 13830 13835 13860 0 25 119096 211418 -10284
1906 13855 13880 13925 13855 13875 13880 20 25 73154 209670 5412
1907 13870 13880 13935 13870 13885 13895 15 25 21894 103864 3734
1908 13895 13905 13955 13895 13905 13915 10 20 4366 52294 532
1909 13915 13935 13980 13915 13945 13940 30 25 2686 26336 -96
1910 13945 13960 14000 13945 13955 13970 10 25 284 10804 70
1911 13965 13995 14025 13990 14025 14000 60 35 24 1586 -4
1912 13990 14020 14050 13980 14050 14025 60 35 30 1228 0
2001 14040 14025 14060 14025 14060 14045 20 5 98 1248 -74
2002 14030       14030 14030 0 0 0 148 0
2003 14070 14090 14100 14090 14100 14090 30 20 44 254 38
Total                 235456 679020 / -5792
 
Zinc
 1904 22585 22770 22840 22600 22685 22685 100 100 5780 14120 -1630
1905 22555 22620 22790 22565 22655 22665 100 110 151824 170962 -12628
1906 22355 22465 22635 22380 22500 22485 145 130 504002 237456 -4404
1907 22125 22300 22430 22185 22310 22295 185 170 73824 144642 1904
1908 21960 22100 22260 22020 22160 22130 200 170 22896 41700 1072
1909 21805 21950 22105 21880 22025 21980 220 175 8746 14692 1646
1910 21705 21900 21955 21765 21875 21855 170 150 268 796 -50
1911 21575 21760 21815 21655 21700 21725 125 150 44 514 22
1912 21435 21720 21750 21535 21590 21620 155 185 104 1808 20
2001 21280 21360 21575 21360 21440 21480 160 200 36 368 -4
2002 21175 21340 21390 21340 21390 21370 215 195 6 240 2
2003 21095 21235 21295 21235 21285 21240 190 145 48 240 -14
Total                 767578 627538 / -14064