Home > Market Data > SHFE

SHFE Metals Close Price For March 20, 2018

Tuesday, Mar 20, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1804
51200
51080
51380
50900
51210
51100
10
-100
63314
182018
-5662
1805
51590
51280
51650
51120
51440
51360
-150
-230
222650
295736
-596
1806
51780
51540
51860
51350
51630
51580
-150
-200
45030
142142
3718
1807
51960
51710
52060
51540
51830
51780
-130
-180
12806
63376
1966
1808
52280
51770
52240
51740
52040
51950
-240
-330
2964
43946
248
1809
52370
52250
52430
51920
52250
52130
-120
-240
1384
36666
-278
1810
52620
52450
52620
52160
52450
52380
-170
-240
990
28264
106
1811
52670
52650
52860
52380
52670
52600
0
-70
928
25426
-206
1812
53040
52770
53040
52610
52860
52770
-180
-270
1002
21848
-222
1901
53230
52930
53210
52760
53080
52990
-150
-240
420
17490
58
1902
53390
53220
53380
52980
53260
53160
-130
-230
394
13810
42
1903
53630
53380
53580
53110
53390
53290
-240
-340
356
422
242
Total                
352238
871144 / -584
 
Aluminium
1804
13900
13870
13965
13850
13915
13905
15
5
32808
147998
-8638
1805
14000
13995
14050
13930
13990
13995
-10
-5
207628
347634
-1926
1806
14085
14085
14140
14020
14090
14085
5
0
87692
185226
5780
1807
14165
14165
14225
14110
14175
14170
10
5
26314
62636
5154
1808
14240
14245
14300
14200
14260
14260
20
20
2522
18584
330
1809
14320
14300
14370
14290
14350
14340
30
20
4046
9642
1708
1810
14415
14395
14470
14360
14400
14430
-15
15
2466
4242
1026
1811
14495
14450
14525
14450
14515
14495
20
0
18
1042
6
1812
14510
14565
14565
14505
14545
14535
35
25
6
1684
2
1901
14530
14635
14635
14610
14610
14620
80
90
4
420
0
1902
14640
14660
14660
14630
14630
14645
-10
5
4
402
-2
1903
14690
14715
14725
14710
14710
14720
20
30
24
28
20
Total                
363532
779538 / 3460
 
Zinc
1804
24925
24870
24975
24620
24795
24805
-130
-120
36510
61904
-6176
1805
24920
24920
24980
24600
24770
24820
-150
-100
476500
243344
1890
1806
24870
24840
24940
24570
24730
24770
-140
-100
85980
103824
5476
1807
24815
24800
24880
24520
24660
24710
-155
-105
22380
32706
3548
1808
24770
24660
24815
24460
24595
24655
-175
-115
3186
10870
846
1809
24660
24685
24765
24425
24550
24560
-110
-100
1188
2088
338
1810
24610
24595
24610
24325
24595
24450
-15
-160
62
762
10
1811
24490
24535
24535
24250
24470
24420
-20
-70
26
448
6
1812
24430
24415
24465
24300
24300
24405
-130
-25
10
284
-2
1901
24245
24305
24395
24100
24250
24260
5
15
154
438
34
1902
24255
24295
24300
24105
24145
24240
-110
-15
14
104
6
1903
24245
     
24245
24245
0
0
0
0
0
Total                
626010
456772 / 5976