Home > Market Data > SHFE

SHFE Metals Close Price For March 19, 2018

Monday, Mar 19, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1804
51690
51860
51900
50930
51190
51200
-500
-490
82002
187680
-3438
1805
51950
52110
52160
51160
51420
51590
-530
-360
267984
296332
10658
1806
52190
52360
52400
51400
51650
51780
-540
-410
74834
138424
7024
1807
52420
52580
52620
51600
51830
51960
-590
-460
20604
61410
2728
1808
52620
52770
52820
51820
52020
52280
-600
-340
11780
43698
274
1809
52790
52750
52990
52020
52230
52370
-560
-420
5746
36944
1184
1810
53040
53160
53210
52240
52450
52620
-590
-420
1376
28158
202
1811
53310
53400
53400
52460
52650
52670
-660
-640
1460
25632
320
1812
53420
53480
53570
52650
52840
53040
-580
-380
1058
22070
30
1901
53780
53840
53840
52780
53020
53230
-760
-550
1190
17432
128
1902
54050
53970
54040
53060
53180
53390
-870
-660
1106
13768
60
1903
54220
54220
54220
53230
53440
53630
-780
-590
206
180
60
Total                
469346
871728 / 19230
 
Aluminium
1804
13870
13935
14040
13825
13870
13900
0
30
31716
156636
-3506
1805
13960
14000
14130
13910
13960
14000
0
40
223990
349560
-2112
1806
14050
14070
14215
14000
14050
14085
0
35
81560
179446
7520
1807
14130
14185
14305
14085
14125
14165
-5
35
17432
57482
2468
1808
14210
14335
14360
14165
14220
14240
10
30
4334
18254
1214
1809
14295
14365
14455
14250
14300
14320
5
25
2080
7934
586
1810
14390
14445
14505
14360
14385
14415
-5
25
934
3216
324
1811
14485
14485
14540
14440
14455
14495
-30
10
100
1036
-32
1812
14490
14605
14605
14475
14525
14510
35
20
44
1682
28
1901
14595
14400
14675
14400
14545
14530
-50
-65
50
420
14
1902
14665
14645
14680
14620
14680
14640
15
-25
28
404
-10
1903
14660
14685
14720
14670
14720
14690
60
30
8
8
8
Total                
362276
776078 / 6502
 
Zinc
1804
24870
25035
25095
24765
24820
24925
-50
55
46028
68080
-5550
1805
24845
25070
25100
24755
24805
24920
-40
75
468432
241454
4312
1806
24810
25015
25095
24715
24760
24870
-50
60
69472
98348
4782
1807
24745
24985
25000
24655
24700
24815
-45
70
19980
29158
80
1808
24700
24915
24940
24590
24645
24770
-55
70
2062
10024
204
1809
24625
24780
24820
24550
24575
24660
-50
35
528
1750
102
1810
24540
24750
24750
24440
24455
24610
-85
70
34
752
2
1811
24490
24580
24580
24385
24385
24490
-105
0
20
442
14
1812
24465
24510
24510
24345
24470
24430
5
-35
8
286
-6
1901
24275
23050
24500
23050
24255
24245
-20
-30
134
404
58
1902
24165
24360
24360
24185
24200
24255
35
90
16
98
4
1903
24245
     
24245
24245
0
0
0
0
0
Total                
606714
450796 / 4002