Home > Market Data > SHFE

SHFE Metals Close Price For May 17, 2018

Thursday, May 17, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 50780 50780 51070 50700 50900 50920 120 140 58112 173330 -3950
1807 50940 50960 51270 50880 51050 51070 110 130 157436 211238 -4750
1808 51130 51140 51450 51070 51230 51260 100 130 24302 101814 1396
1809 51300 51420 51630 51240 51420 51450 120 150 10278 49372 344
1810 51500 51530 51780 51450 51590 51660 90 160 2696 32376 48
1811 51730 51690 51950 51630 51770 51850 40 120 712 27580 30
1812 51830 51820 52150 51770 51940 52040 110 210 748 31504 454
1901 52050 52060 52320 51990 52120 52170 70 120 432 31088 -80
1902 52260 52230 52510 52200 52330 52390 70 130 150 27558 -36
1903 52450 52440 53050 52360 52450 52580 0 130 350 16540 74
1904 52620 52550 52820 52550 52650 52690 30 70 128 4314 28
1905 52790 52720 52960 52720 52820 52910 30 120 274 834 244
Total                 255618 707548 / -6198
 
Aluminium
 1806 14680 14695 14845 14685 14815 14795 135 115 47558 170710 -2348
1807 14740 14780 14925 14755 14885 14865 145 125 204742 301438 5300
1808 14800 14855 14990 14820 14955 14935 155 135 51512 125198 12026
1809 14860 14890 15050 14880 15005 14990 145 130 19480 60444 4766
1810 14930 14950 15105 14925 15055 15045 125 115 4374 17206 1550
1811 15005 14990 15155 14990 15120 15100 115 95 256 2418 10
1812 15025 15035 15195 15035 15160 15160 135 135 302 1932 100
1901 15070 15185 15240 15185 15240 15215 170 145 16 848 0
1902 15140 15245 15250 15220 15250 15240 110 100 14 870 6
1903 15225 15230 15330 15190 15330 15220 105 -5 12 534 10
1904 15230 15275 15380 15275 15380 15325 150 95 10 176 0
1905 15505       15505 15505 0 0 0 0 0
Total                 328276 681774 / 21420
 
Zinc
 1806 23890 23825 24000 23640 23670 23845 -220 -45 57646 107726 -4202
1807 23790 23745 23930 23530 23570 23755 -220 -35 345628 246112 6136
1808 23715 23680 23865 23460 23505 23695 -210 -20 49698 70898 -2376
1809 23655 23645 23805 23390 23440 23610 -215 -45 22714 33014 -74
1810 23605 23600 23725 23345 23385 23525 -220 -80 962 3552 84
1811 23520 23555 23645 23300 23335 23340 -185 -180 904 1104 552
1812 23465 23495 23510 23260 23260 23415 -205 -50 66 720 -6
1901 23400 23420 23540 23160 23220 23340 -180 -60 166 1268 14
1902 23390 23680 23680 23175 23180 23400 -210 10 284 304 28
1903 23260 23300 23310 23095 23175 23210 -85 -50 80 324 54
1904 23205 23180 23250 23025 23060 23155 -145 -50 84 188 28
1905 23025 23145 23205 22845 22965 23040 -60 15 68 128 38
Total                 478300 465338 / 276