Home > Market Data > SHFE

SHFE Metals Close Price For May 21, 2018

Monday, May 21, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 51050 50900 51330 50760 51210 51170 160 120 74224 161368 -3366
1807 51240 51090 51520 50920 51370 51290 130 50 256254 212512 6202
1808 51420 51280 51710 51130 51590 51480 170 60 63278 114404 10154
1809 51600 51560 51900 51340 51760 51690 160 90 25202 56398 5400
1810 51780 51710 52070 51520 51940 51890 160 110 2412 32632 172
1811 51980 51850 52260 51700 52160 52020 180 40 634 27534 8
1812 52150 52010 52400 51860 52300 52170 150 20 1924 32972 634
1901 52360 52290 52600 52050 52490 52420 130 60 2272 32846 790
1902 52520 52460 52800 51980 52690 52520 170 0 514 27400 30
1903 52640 52570 52970 52370 52820 52780 180 140 210 16558 -16
1904 52860 52730 53160 52620 53080 53000 220 140 142 4268 -10
1905 53020 53110 53270 53090 53180 53170 160 150 46 878 26
Total                 427112 719770 / 20024
 
Aluminium
 1806 14750 14720 14780 14680 14690 14715 -60 -35 27994 161766 -4318
1807 14825 14860 14860 14750 14765 14790 -60 -35 172292 285528 -7064
1808 14895 14920 14930 14815 14835 14860 -60 -35 55044 128358 2288
1809 14960 14980 14990 14885 14900 14925 -60 -35 17224 61950 848
1810 14990 15025 15045 14950 14970 14985 -20 -5 2470 17786 462
1811 15050 15020 15075 15015 15025 15035 -25 -15 164 2310 -54
1812 15135 15125 15160 15060 15080 15080 -55 -55 510 2156 206
1901 15200 15140 15170 15130 15145 15150 -55 -50 148 958 100
1902 15225 15245 15400 15165 15190 15285 -35 60 64 840 -28
1903 15270 15285 15285 15160 15235 15225 -35 -45 10 516 0
1904 15335 15325 15325 15305 15310 15310 -25 -25 20 164 -14
1905 15365       15365 15365 0 0 0 4 0
Total                 275940 662336 / -7574
 
Zinc
 1806 23815 23885 24175 23775 24080 24030 265 215 62492 99748 -6658
1807 23700 23705 24080 23645 23955 23900 255 200 404658 250458 7854
1808 23620 23600 23995 23570 23895 23840 275 220 50406 76100 2152
1809 23555 23545 23925 23505 23845 23775 290 220 19746 33278 568
1810 23505 23530 23870 23450 23765 23695 260 190 1150 3532 0
1811 23440 23415 23765 23415 23735 23600 295 160 260 1854 -2
1812 23385 23435 23670 23360 23610 23510 225 125 228 818 88
1901 23345 23375 23605 23350 23560 23475 215 130 218 1282 20
1902 23270 23360 23545 23325 23545 23380 275 110 226 424 150
1903 23250 23180 23445 23180 23405 23310 155 60 172 384 86
1904 23110 23185 23350 23165 23345 23280 235 170 182 366 142
1905 23040 23030 23245 23005 23245 23135 205 95 96 246 80
Total                 539834 468490 / 4480