Home > Market Data > SHFE

SHFE Metals Close Price For May 22, 2018

Tuesday, May 22, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 51170 51490 51490 51220 51260 51290 90 120 48014 156606 -4762
1807 51290 51650 51660 51390 51440 51480 150 190 154338 208812 -3700
1808 51480 51820 51850 51590 51640 51670 160 190 40820 117598 3194
1809 51690 52050 52060 51770 51820 51870 130 180 11300 56562 164
1810 51890 52180 52190 51970 52000 52050 110 160 2252 32920 288
1811 52020 52290 52340 52150 52170 52210 150 190 472 27590 56
1812 52170 52580 52580 52300 52340 52370 170 200 762 33294 322
1901 52420 52800 52800 52510 52530 52630 110 210 640 32944 98
1902 52520 52870 52870 52720 52720 52760 200 240 280 27378 -22
1903 52780 53060 53060 52870 52880 52910 100 130 422 16774 216
1904 53000 53250 53250 53060 53060 53140 60 140 258 4350 82
1905 53170 53370 53460 53230 53230 53380 60 210 416 1046 168
Total                 259974 715874 / -3896
 
Aluminium
 1806 14715 14720 14730 14535 14540 14640 -175 -75 25468 157860 -3906
1807 14790 14805 14805 14595 14610 14710 -180 -80 157014 278388 -7140
1808 14860 14870 14875 14665 14690 14775 -170 -85 50162 136490 8132
1809 14925 14950 14950 14740 14740 14845 -185 -80 15512 65120 3170
1810 14985 14990 14990 14800 14800 14900 -185 -85 2634 18120 334
1811 15035 15050 15050 14890 14890 15010 -145 -25 260 2310 0
1812 15080 15120 15120 14945 14945 15035 -135 -45 466 2246 90
1901 15150 15155 15170 15020 15020 15130 -130 -20 232 934 -24
1902 15285 15235 15245 15110 15110 15225 -175 -60 382 1164 324
1903 15225 15235 15235 15180 15190 15200 -35 -25 10 512 -4
1904 15310 15235 15240 15235 15240 15235 -70 -75 4 160 -4
1905 15365       15365 15365 0 0 0 4 0
Total                 252144 663308 / 972
 
Zinc
 1806 24030 24095 24170 23720 23730 23935 -300 -95 61006 96386 -3362
1807 23900 24005 24045 23580 23585 23825 -315 -75 337590 247268 -3190
1808 23840 23905 24010 23505 23515 23760 -325 -80 46708 80608 4508
1809 23775 23860 23900 23450 23455 23680 -320 -95 20170 35720 2442
1810 23695 23815 23815 23390 23395 23585 -300 -110 1956 3686 154
1811 23600 23640 23720 23345 23355 23515 -245 -85 238 1876 22
1812 23510 23545 23600 23260 23260 23490 -250 -20 72 794 -24
1901 23475 23510 23585 23160 23160 23270 -315 -205 706 1388 106
1902 23380 23410 23440 23130 23155 23230 -225 -150 96 426 2
1903 23310 23310 23315 23010 23010 23145 -300 -165 64 394 10
1904 23280 23520 23520 23000 23000 23215 -280 -65 346 454 88
1905 23135 23150 23345 22910 22910 23065 -225 -70 104 280 34
Total                 469056 469280 / 790