Home > Market Data > SHFE

SHFE Metals Close Price For May 11, 2018

Friday, May 11, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1805
50780 51220 51220 51000 51050 51080 270 300 27610 51230 -14600
1806
50950 51490 51490 51160 51240 51270 290 320 79250 181850 1686
1807
51110 51700 51700 51350 51440 51480 330 370 212786 222190 556
1808
51300 51740 51840 51540 51620 51650 320 350 29664 94740 3584
1809
51470 51930 52000 51710 51770 51820 300 350 12236 45792 2310
1810
51670 52110 52180 51880 51970 52000 300 330 1780 32174 -242
1811
51900 52250 52280 52070 52150 52180 250 280 1294 27390 130
1812
52040 52500 52500 52260 52340 52370 300 330 636 30818 102
1901
52210 52590 52640 52440 52520 52560 310 350 370 31102 -60
1902
52430 52740 52820 52670 52710 52750 280 320 130 27638 -38
1903
52470 53000 53000 52860 52900 52930 430 460 158 16516 -28
1904
52740 53220 53220 53050 53110 53120 370 380 66 4224 -6
Total
                365980 765664 / -6606
 
Aluminium
1805
14515 14535 14615 14535 14555 14580 40 65 10470 82920 -7240
1806
14570 14590 14685 14550 14610 14625 40 55 75526 184732 -6132
1807
14630 14640 14755 14605 14670 14690 40 60 198994 289362 -1856
1808
14695 14725 14820 14675 14735 14750 40 55 38380 105310 1866
1809
14765 14760 14885 14745 14795 14820 30 55 10618 50360 1136
1810
14835 14825 14950 14825 14865 14890 30 55 2140 14500 -110
1811
14930 14940 15015 14915 14940 14955 10 25 304 2190 100
1812
15010 15070 15080 15020 15020 15045 10 35 120 1704 0
1901
15030 15105 15150 15100 15100 15115 70 85 6 830 -4
1902
15105 15200 15200 15125 15125 15160 20 55 16 812 2
1903
15200 15285 15285 15215 15215 15235 15 35 6 518 -2
1904
15250 15320 15320 15300 15300 15315 50 65 8 152 2
Total
                336588 733390 / -12238
 
Zinc
1805
23910 23830 23890 23780 23890 23835 -20 -75 2420 4910 -1430
1806
23860 23900 23960 23695 23805 23800 -55 -60 98842 130950 -4212
1807
23780 23830 23880 23585 23695 23700 -85 -80 359644 257842 11252
1808
23715 23725 23810 23520 23640 23640 -75 -75 28616 74196 -346
1809
23655 23720 23755 23460 23560 23565 -95 -90 18562 31426 1168
1810
23595 23660 23670 23400 23515 23515 -80 -80 718 3208 -56
1811
23515 23550 23550 23360 23430 23435 -85 -80 54 522 -2
1812
23465 23555 23555 23370 23390 23440 -75 -25 36 744 2
1901
23415 23480 23480 23275 23305 23320 -110 -95 168 1294 -16
1902
23350 23375 23380 23255 23260 23300 -90 -50 12 284 -2
1903
23330 23265 23265 23155 23265 23215 -65 -115 14 312 2
1904
23370       23200 23200 -170 -170 0 190 0
Total
                509086 505878 / 6360