Home > Market Data > SHFE

SHFE Metals Close Price For February 5, 2018

Monday, Feb 05, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1802
53030
52980
53050
52510
52790
52720
-240
-310
29860
27420
-10350
1803
53180
53250
53320
52720
53040
53020
-140
-160
200242
183216
1830
1804
53390
53390
53490
52890
53210
53190
-180
-200
132408
204758
7578
1805
53500
53530
53640
53030
53390
53340
-110
-160
45698
146884
4552
1806
53720
53750
53820
53230
53560
53490
-160
-230
15250
61718
1120
1807
53810
53910
54000
53420
53730
53690
-80
-120
1566
37666
504
1808
53960
54000
54180
53600
53920
53850
-40
-110
1166
35882
354
1809
54370
54340
54340
53880
54080
54020
-290
-350
256
29410
-24
1810
54600
54480
54540
53780
54280
54210
-320
-390
670
24718
-104
1811
54760
54700
54700
54200
54440
54390
-320
-370
428
16306
64
1812
54790
54850
54850
54310
54600
54540
-190
-250
214
1310
70
1901
55020
55040
55040
54530
54720
54700
-300
-320
84
514
16
Total                
427842
769802 / 5610
 
Aluminium
1802
14310
14320
14390
14190
14220
14240
-90
-70
13850
49890
-4530
1803
14395
14360
14475
14260
14320
14355
-75
-40
200166
253212
-6922
1804
14490
14465
14555
14355
14405
14445
-85
-45
125632
260244
6518
1805
14575
14560
14640
14435
14495
14525
-80
-50
57788
176574
4702
1806
14660
14620
14715
14515
14575
14595
-85
-65
9636
57040
140
1807
14745
14755
14785
14595
14650
14680
-95
-65
694
7982
-10
1808
14835
14725
14880
14695
14705
14760
-130
-75
198
1298
-14
1809
14900
14930
14965
14780
14820
14870
-80
-30
98
724
46
1810
15000
15005
15005
14870
14890
14890
-110
-110
52
520
12
1811
15080
14965
14995
14950
14995
14965
-85
-115
8
386
2
1812
15145
15095
15095
15010
15010
15030
-135
-115
8
416
-2
1901
15140
15080
15080
15010
15060
15060
-80
-80
34
160
8
Total                
408164
808446 / -50
 
Zinc
1802
26770
26725
26775
26550
26740
26675
-30
-95
6760
10400
-2340
1803
26800
26780
26840
26540
26805
26715
5
-85
311262
170376
-5158
1804
26790
26740
26825
26525
26790
26705
0
-85
169468
176876
6326
1805
26720
26620
26760
26460
26715
26630
-5
-90
69366
106332
2974
1806
26615
26610
26645
26375
26580
26525
-35
-90
15734
37628
1690
1807
26520
26470
26540
26270
26510
26440
-10
-80
1112
3906
368
1808
26415
26305
26375
26195
26375
26315
-40
-100
114
648
-22
1809
26330
26315
26355
26100
26275
26215
-55
-115
98
806
-28
1810
26265
26220
26235
26105
26175
26175
-90
-90
14
780
2
1811
26215
26120
26120
26005
26045
26055
-170
-160
6
294
-2
1812
26155
26080
26135
26025
26095
26085
-60
-70
18
200
8
1901
26070
25855
26000
25855
26000
25980
-70
-90
18
126
16
Total                
573970
508372 / 3834