Home > Market Data > SHFE

SHFE Metals Close Price For May 18, 2017

Thursday, May 18, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1706 45370 45230 45450 44910 44920 45050 -450 -320 60920 129196 -3230
1707 45410 45240 45480 44920 44960 45130 -450 -280 251502 224554 12990
1708 45460 45320 45540 44990 45040 45160 -420 -300 46830 118904 3424
1709 45570 45360 45600 45080 45150 45260 -420 -310 14692 43054 2598
1710 45700 45480 45720 45200 45270 45360 -430 -340 2786 25260 860
1711 45890 45570 45850 45380 45520 45580 -370 -310 150 12942 6
1712 45980 45950 45950 45490 45640 45680 -340 -300 226 18418 66
1801 46090 45910 46130 45680 45780 45900 -310 -190 142 12230 -18
1802 46270 46130 46250 45780 45850 45970 -420 -300 100 6480 14
1803 46420 46330 46410 45980 46010 46190 -410 -230 70 5606 -24
1804 46640 46350 46600 46090 46160 46270 -480 -370 304 2160 -50
1805 46840 46510 46750 46280 46310 46490 -530 -350 118 954 2
Total                 377840 599758 / 16638
 
Aluminium
1706 13970 13985 14060 13850 13885 13920 -85 -50 39148 144708 -5274
1707 14030 14065 14120 13905 13930 13985 -100 -45 162400 266386 1662
1708 14080 14100 14170 13960 13980 14020 -100 -60 42336 105500 630
1709 14120 14150 14225 14000 14025 14085 -95 -35 8684 77708 54
1710 14145 14185 14250 14035 14050 14100 -95 -45 1494 35866 326
1711 14160 14250 14250 14035 14070 14140 -90 -20 2418 15436 1106
1712 14190 14185 14205 14090 14130 14145 -60 -45 68 2884 10
1801 14215 14225 14265 14105 14140 14170 -75 -45 38 1388 0
1802 14240 14205 14205 14150 14150 14175 -90 -65 4 524 -2
1803 14280 14250 14315 14205 14205 14265 -75 -15 22 644 -8
1804 14315 14340 14340 14225 14245 14270 -70 -45 14 128 4
1805 14315 14320 14320 14245 14245 14260 -70 -55 24 28 -2
Total                 256650 651200 / -1494
 
Zinc
1706 21830 21885 21975 21685 21700 21795 -130 -35 105164 135296 -6510
1707 21460 21505 21630 21300 21330 21445 -130 -15 561708 332182 9694
1708 21220 21280 21400 21060 21115 21195 -105 -25 99756 128006 6356
1709 21000 21080 21215 20900 20990 21045 -10 45 33950 54098 8468
1710 20860 20940 21085 20785 20915 20935 55 75 2338 5958 -228
1711 20785 20800 20925 20680 20805 20765 20 -20 566 1574 234
1712 20710 20795 20815 20590 20760 20720 50 10 102 584 -28
1801 20645 20570 20770 20420 20660 20590 15 -55 108 780 14
1802 20390 20610 20665 20450 20565 20550 175 160 28 252 -2
1803 20385 20485 20555 20410 20530 20485 145 100 64 388 -6
1804 20310 20450 20505 20390 20450 20400 140 90 104 378 86
1805 20355 20355 20440 20275 20400 20350 45 -5 28 46 10
Total                 803916 659542 / 18088