Home > Market Data > SHFE

SHFE Metals Close Price For February 22, 2018

Thursday, Feb 22, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1803
52360
52940
52940
52340
52530
52520
170
160
35258
142932
-5500
1804
52560
53080
53090
52560
52750
52770
190
210
96064
224352
-6192
1805
52760
53220
53270
52750
52940
52960
180
200
35902
166024
-1330
1806
52950
53250
53480
52920
53170
53140
220
190
10332
78258
86
1807
53180
53630
53630
53140
53330
53330
150
150
5318
44414
1690
1808
53400
53820
53820
53350
53550
53520
150
120
764
39092
-102
1809
53580
53670
54010
53550
53740
53700
160
120
586
30768
-104
1810
53720
53900
54000
53780
53930
53880
210
160
162
24982
-14
1811
53940
54440
54480
53940
54140
54080
200
140
310
20856
-22
1812
54100
54410
54410
54200
54310
54280
210
180
162
7328
-30
1901
54280
54450
54550
54340
54550
54420
270
140
46
1580
-4
1902
54480
54720
54720
54720
54720
54720
240
240
2
74
0
Total                
184906
780660 / -11522
 
Aluminium
1803
14215
14350
14350
13955
14050
14075
-165
-140
43710
161542
-7788
1804
14270
14275
14280
14030
14125
14150
-145
-120
131508
298964
12156
1805
14345
14395
14395
14125
14215
14235
-130
-110
66554
231604
14180
1806
14445
14505
14505
14215
14310
14320
-135
-125
25988
81856
9318
1807
14490
14565
14565
14300
14390
14375
-100
-115
3660
13470
1832
1808
14615
14625
14645
14395
14490
14475
-125
-140
1264
3078
456
1809
14715
14620
14720
14460
14560
14600
-155
-115
42
1008
8
1810
14770
14780
14780
14625
14625
14715
-145
-55
14
626
8
1811
14820
14860
14865
14695
14695
14775
-125
-45
48
426
44
1812
15030
     
15030
15030
0
0
0
470
0
1901
15000
     
14955
14955
-45
-45
0
206
0
1902
14925
14900
14900
14900
14900
14900
-25
-25
16
108
16
Total                
272804
793358 / 30230
 
Zinc
1803
26455
26905
26990
26150
26305
26405
-150
-50
46718
69552
-9472
1804
26480
26930
26945
26155
26330
26410
-150
-70
235906
183548
-3802
1805
26455
26975
26975
26105
26295
26380
-160
-75
90930
109872
3492
1806
26375
26605
26820
26025
26215
26290
-160
-85
18674
46494
996
1807
26290
26585
26725
25960
26165
26220
-125
-70
2200
9678
186
1808
26215
26620
26625
26005
26130
26290
-85
75
88
1436
20
1809
26155
26350
26525
25870
26060
26240
-95
85
526
1024
210
1810
26060
26270
26270
25805
25985
25995
-75
-65
30
778
-8
1811
25945
26020
26020
25720
25820
25905
-125
-40
22
300
-2
1812
25805
25970
25970
25565
25765
25795
-40
-10
16
174
2
1901
25755
25825
25825
25550
25665
25685
-90
-70
36
144
-2
1902
25730
26255
26255
25520
25605
25790
-125
60
6
8
4
Total                
395152
423008 / -8376