Home > Market Data > SHFE

SHFE Metals Close Price For May 25, 2018

Friday, May 25, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 51190 51240 51460 51160 51330 51350 140 160 52512 136992 -4998
1807 51350 51450 51640 51310 51490 51490 140 140 161524 190732 -4832
1808 51540 51590 51830 51500 51670 51680 130 140 58716 130750 7076
1809 51720 51800 52010 51680 51850 51850 130 130 20112 66562 3950
1810 51910 51980 52190 51860 52040 52040 130 130 2468 34078 206
1811 52090 52230 52390 52040 52200 52260 110 170 1630 27516 12
1812 52260 51990 52550 51980 52360 52390 100 130 2958 33762 448
1901 52440 52570 52740 52410 52560 52560 120 120 736 32852 -126
1902 52620 52720 52920 52650 52720 52750 100 130 210 27256 -22
1903 52800 52940 53100 52800 52890 53010 90 210 94 17378 16
1904 53030 53080 53300 53030 53160 53150 130 120 18 5184 0
1905 53400 53260 53490 53260 53330 53330 -70 -70 122 12408 -20
Total                 301100 715470 / 1710
 
Aluminium
 1806 14615 14675 14800 14660 14755 14725 140 110 31694 132822 -11502
1807 14675 14755 14875 14730 14825 14790 150 115 176656 267544 -910
1808 14745 14835 14935 14800 14895 14850 150 105 62164 146378 -328
1809 14815 14885 15000 14865 14970 14920 155 105 21374 72212 3760
1810 14835 14960 15060 14930 15030 14995 195 160 3144 17618 -158
1811 14980 15010 15105 14995 15055 15055 75 75 418 2522 168
1812 15020 15065 15135 15050 15110 15090 90 70 732 2858 422
1901 15015 15140 15210 15135 15145 15160 130 145 42 944 18
1902 15150 15160 15250 15155 15210 15200 60 50 80 1190 24
1903 15175 15220 15285 15220 15250 15235 75 60 16 518 10
1904 15190 15350 15350 15290 15290 15320 100 130 4 158 2
1905 15365 15350 15430 15350 15430 15390 65 25 200 92 88
Total                 296524 644856 / -8406
 
Zinc
 1806 23630 23620 23910 23580 23910 23760 280 130 30326 80504 -3552
1807 23410 23385 23700 23350 23690 23535 280 125 314782 246308 -5360
1808 23305 23320 23580 23260 23570 23425 265 120 70506 98644 4320
1809 23220 23340 23485 23170 23480 23365 260 145 21148 43068 1074
1810 23165 23150 23415 23125 23415 23285 250 120 2896 5198 342
1811 23110 23175 23350 23155 23345 23230 235 120 212 2100 -6
1812 23050 23160 23280 23100 23255 23185 205 135 26 826 -2
1901 22985 22950 23225 22950 23225 23080 240 95 142 1290 -62
1902 22870 23030 23105 22940 23035 23005 165 135 58 404 6
1903 22780 23010 23010 22955 22955 22980 175 200 4 374 -2
1904 22745 22820 22850 22760 22760 22805 15 60 34 422 12
1905 22690 22720 22915 22720 22915 22820 225 130 42 332 30
Total                 440176 479470 / -3200