Home > Market Data > SHFE

SHFE Metals Close Price For May 8, 2018

Tuesday, May 08, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
1805
 50900 51210 51210 50870 50990 50980 90 80 35580 91430 -10540
1806
 51100 51440 51500 51040 51170 51220 70 120 94750 187600 3894
1807
 51280 51630 51680 51220 51370 51400 90 120 123160 203032 5276
1808
 51460 51800 51840 51410 51560 51570 100 110 17344 82536 2328
1809
 51630 51980 52050 51600 51720 51750 90 120 6958 42328 666
1810
 51780 52000 52250 51800 51910 51910 130 130 1556 31554 54
1811
 51980 52250 52280 51980 52110 52120 130 140 252 26806 -22
1812
 52120 52330 52390 52140 52250 52280 130 160 358 30784 -34
1901
 52360 52590 52650 52400 52480 52510 120 150 324 31100 -10
1902
 52540 52800 52810 52530 52650 52700 110 160 304 27678 36
1903
 52690 52960 53020 52710 52810 52880 120 190 620 16192 324
1904
 52950 53160 53190 52960 53060 53090 110 140 114 4192 36
Total
                 281320 775232 / 2008
 
Aluminium
1805
 14580 14590 14660 14565 14615 14625 35 45 21570 99690 -7770
1806
 14630 14640 14720 14615 14690 14675 60 45 95508 206962 878
1807
 14705 14715 14790 14695 14755 14745 50 40 95766 295666 6718
1808
 14785 14850 14865 14765 14830 14815 45 30 25338 95438 368
1809
 14860 14885 14930 14840 14895 14890 35 30 7386 45464 298
1810
 14920 14935 14995 14920 14965 14960 45 40 1202 11492 -2
1811
 15000 15060 15065 15040 15040 15040 40 40 492 1856 424
1812
 15055 15125 15125 15090 15100 15110 45 55 38 1518 20
1901
 15115 15140 15190 15120 15130 15155 15 40 136 848 34
1902
 15200 15235 15235 15200 15210 15215 10 15 6 812 0
1903
 15300 15320 15325 15320 15325 15320 25 20 6 522 2
1904
 15340 15370 15400 15370 15375 15380 35 40 6 162 -2
Total
                 247454 760430 / 968
 
Zinc
1805
 23800 23970 24070 23880 23935 23960 135 160 9120 13650 -4690
1806
 23570 23875 24000 23790 23885 23880 315 310 212092 153352 -7208
1807
 23470 23840 23950 23720 23815 23810 345 340 274496 227258 3762
1808
 23405 23775 23890 23665 23760 23765 355 360 50484 71290 5934
1809
 23345 23715 23835 23605 23705 23705 360 360 16056 27854 2070
1810
 23290 23600 23770 23550 23635 23655 345 365 774 1742 238
1811
 23300 23570 23710 23525 23640 23580 340 280 132 536 20
1812
 23280 23520 23620 23450 23540 23500 260 220 78 732 22
1901
 23225 23515 23625 23400 23475 23475 250 250 336 1282 -42
1902
 23055 23380 23610 22825 23515 23415 460 360 150 294 -78
1903
 23010 23375 23450 23315 23400 23365 390 355 86 350 10
1904
 23245 23390 23465 23250 23405 23370 160 125 140 258 -8
Total
                 563944 498598 / 30