Home > Market Data > SHFE

SHFE Metals Close Price For April 16, 2019

Tuesday, Apr 16, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1905 49460 49310 49580 49140 49450 49360 -10 -100 82532 185614 -5088
1906 49540 49400 49660 49220 49480 49420 -60 -120 136854 184444 2098
1907 49590 49450 49690 49260 49520 49460 -70 -130 27958 98690 738
1908 49610 49500 49700 49280 49550 49490 -60 -120 8280 31876 366
1909 49640 49520 49720 49300 49560 49480 -80 -160 3792 15696 348
1910 49620 49500 49710 49310 49610 49530 -10 -90 1292 7148 -58
1911 49640 49510 49730 49380 49620 49540 -20 -100 314 3780 -156
1912 49650 49530 49730 49350 49630 49560 -20 -90 224 7654 -12
2001 49670 49560 49700 49380 49700 49500 30 -170 100 1292 20
2002 49670 49410 49700 49400 49640 49540 -30 -130 52 822 0
2003 49660 49420 49680 49380 49680 49490 20 -170 6 382 0
2004 49660 49500 49760 49400 49760 49540 100 -120 14 10 10
Total                 261418 537408 / -1734
 
Aluminium
 1905 13860 13835 13885 13830 13870 13845 10 -15 74304 203632 -7786
1906 13880 13875 13910 13855 13910 13875 30 -5 50470 211330 1660
1907 13895 13885 13920 13875 13915 13885 20 -10 14602 106038 2174
1908 13915 13905 13940 13895 13935 13910 20 -5 4320 52858 564
1909 13940 13950 13960 13925 13960 13935 20 -5 2526 26514 178
1910 13970 13970 13970 13945 13970 13960 0 -10 628 11038 234
1911 14000 13985 14000 13980 13995 13980 -5 -20 174 1690 104
1912 14025 13995 14050 13985 14010 14010 -15 -15 134 1196 -32
2001 14045 14035 14035 14035 14035 14035 -10 -10 10 1238 -10
2002 14030       14030 14030 0 0 0 148 0
2003 14090 14135 14135 14090 14090 14115 0 25 16 256 2
2004 14090       14090 14090 0 0 0 0 0
Total                 147184 615938 / -2912
 
Zinc
 1905 22665 22630 22630 22270 22280 22415 -385 -250 139530 153174 -17788
1906 22485 22420 22440 22080 22095 22235 -390 -250 528332 255754 18298
1907 22295 22250 22260 21910 21925 22045 -370 -250 94656 155058 10416
1908 22130 22070 22080 21755 21770 21880 -360 -250 33762 48290 6590
1909 21980 21920 21945 21600 21605 21755 -375 -225 9638 16500 1808
1910 21855 21780 21780 21505 21520 21630 -335 -225 272 870 74
1911 21725 21510 21510 21445 21445 21455 -280 -270 30 522 8
1912 21620 21480 21480 21190 21190 21295 -430 -325 200 1824 16
2001 21480 21300 21300 21190 21190 21230 -290 -250 18 372 4
2002 21370 21185 21185 21070 21090 21125 -280 -245 16 238 -2
2003 21240 21160 21215 21000 21000 21065 -240 -175 50 248 8
2004 21240 21240 21240 20930 20975 21095 -265 -145 12 10 10
Total                 806516 632860 / 19442