Home > Market Data > SHFE

SHFE Metals Close Price For May 10, 2018

Thursday, May 10, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
1805
 50600 50610 50920 50570 50700 50780 100 180 40110 65830 -15730
1806
 50740 50800 51130 50740 50890 50950 150 210 92414 180164 -1630
1807
 50900 51000 51320 50920 51070 51110 170 210 197810 221634 7642
1808
 51080 51140 51480 51100 51270 51300 190 220 32998 91156 3578
1809
 51250 51380 51660 51280 51460 51470 210 220 10442 43482 66
1810
 51410 51520 51840 51460 51630 51670 220 260 2530 32416 516
1811
 51640 51790 52040 51660 51840 51900 200 260 762 27260 352
1812
 51860 51940 52190 51830 52000 52040 140 180 578 30716 28
1901
 52030 52180 52400 52030 52200 52210 170 180 202 31162 -18
1902
 52210 52270 52560 52230 52360 52430 150 220 236 27676 -42
1903
 52400 52520 52720 52230 52530 52470 130 70 178 16544 72
1904
 52610 52870 52920 52620 52710 52740 100 130 144 4230 28
Total
                 378404 772270 / -5138
 
Aluminium
1805
 14545 14530 14550 14495 14520 14515 -25 -30 17560 90160 -4620
1806
 14585 14505 14610 14500 14560 14570 -25 -15 68884 190864 -5410
1807
 14650 14570 14670 14570 14625 14630 -25 -20 179012 291218 676
1808
 14725 14665 14735 14630 14690 14695 -35 -30 35716 103444 4122
1809
 14800 14695 14805 14695 14760 14765 -40 -35 11822 49224 1924
1810
 14875 14795 14875 14785 14835 14835 -40 -40 3966 14610 1838
1811
 14930 14880 14970 14875 14895 14930 -35 0 444 2090 158
1812
 15010 14980 15050 14965 14990 15010 -20 0 322 1704 176
1901
 15055 15025 15055 15020 15055 15030 0 -25 40 834 -6
1902
 15135 15135 15135 15080 15110 15105 -25 -30 32 810 -4
1903
 15200       15200 15200 0 0 0 520 0
1904
 15310 15220 15280 15220 15225 15250 -85 -60 8 150 -8
Total
                 317806 745628 / -1154
 
Zinc
1805
 23865 23895 23990 23815 23865 23910 0 45 5040 6340 -3360
1806
 23800 23850 23960 23760 23835 23860 35 60 118532 135162 -6376
1807
 23715 23780 23890 23670 23740 23780 25 65 338556 246590 7936
1808
 23655 23700 23820 23615 23680 23715 25 60 34790 74542 2300
1809
 23595 23630 23750 23565 23610 23655 15 60 14712 30258 1894
1810
 23575 23565 23665 23490 23565 23595 -10 20 1024 3264 136
1811
 23460 23550 23555 23450 23495 23515 35 55 46 524 6
1812
 23440 23475 23490 23430 23445 23465 5 25 24 742 -4
1901
 23375 23440 23475 23330 23350 23415 -25 40 112 1310 0
1902
 23385 23355 23410 23305 23410 23350 25 -35 16 286 0
1903
 23305 23320 23350 23300 23350 23330 45 25 22 310 16
1904
 23270 23500 23500 23240 23270 23370 0 100 60 190 -6
Total
                 512934 499518 / 2542