Home > Market Data > SHFE

SHFE Metals Close Price For May 29, 2018

Tuesday, May 29, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1806 51290 51250 51610 51110 51520 51410 230 120 51200 118100 -11330
1807 51450 51290 51810 51270 51710 51540 260 90 179284 187898 1268
1808 51620 51450 51980 51450 51880 51730 260 110 58516 134936 1690
1809 51810 51700 52170 51630 52070 51890 260 80 28786 77652 6876
1810 51980 51830 52340 51800 52230 52060 250 80 3108 34958 544
1811 52170 52060 52500 52010 52420 52220 250 50 1040 27544 26
1812 52340 52250 52670 52150 52570 52340 230 0 2922 34188 -322
1901 52480 52410 52860 52300 52740 52450 260 -30 1888 32088 -138
1902 52710 52610 53050 52540 52990 52700 280 -10 1724 27132 -8
1903 52900 52810 53200 52740 53090 52890 190 -10 518 17552 146
1904 53130 52960 53370 52960 53370 53050 240 -80 274 5168 24
1905 53280 53180 53590 53140 53520 53330 240 50 712 12468 60
Total                 329972 709684 / -1164
 
Aluminium
 1806 14730 14700 14750 14660 14675 14695 -55 -35 34832 112634 -14334
1807 14790 14800 14815 14715 14725 14760 -65 -30 147390 252734 -7126
1808 14860 14865 14880 14785 14795 14830 -65 -30 60256 154896 4710
1809 14935 14930 14950 14855 14880 14900 -55 -35 33964 89738 13156
1810 15000 15025 15025 14930 14940 14960 -60 -40 3330 18668 500
1811 15065 15065 15065 14990 15010 15035 -55 -30 122 2658 28
1812 15100 15090 15105 15050 15055 15075 -45 -25 160 2920 36
1901 15140 15175 15175 15105 15130 15140 -10 0 10 940 -4
1902 15190 15215 15225 15150 15180 15185 -10 -5 70 1236 42
1903 15265 15265 15265 15265 15265 15265 0 0 2 510 -2
1904 15310 15265 15305 15265 15305 15285 -5 -25 4 158 0
1905 15365 15305 15330 15305 15325 15310 -40 -55 54 88 -4
Total                 280194 637180 / -2998
 
Zinc
 1806 23985 24095 24320 24020 24270 24180 285 195 43810 62768 -8816
1807 23765 23905 24180 23825 24110 23995 345 230 365982 223686 -12056
1808 23625 23680 24050 23655 23975 23865 350 240 112960 122474 9846
1809 23520 23580 23910 23550 23845 23745 325 225 34832 47796 3704
1810 23465 23590 23815 23465 23765 23655 300 190 4912 7274 1848
1811 23370 23445 23710 23385 23660 23485 290 115 454 2412 292
1812 23305 23390 23560 23355 23560 23405 255 100 22 842 -2
1901 23215 23320 23575 23270 23525 23465 310 250 266 1700 52
1902 23185 23310 23450 23195 23415 23385 230 200 44 508 14
1903 23110 23200 23350 23140 23345 23215 235 105 36 388 2
1904 23115 23165 23325 23050 23265 23125 150 10 420 2360 322
1905 22970 23030 23225 23000 23150 23125 180 155 220 490 134
Total                 563958 472698 / -4660