Home > Market Data > SHFE

SHFE Metals Close Price For February 21, 2019

Thursday, Feb 21, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 49420 49510 49840 49350 49500 49570 80 150 72362 127128 -9004
1904 49590 49690 50040 49530 49670 49780 80 190 220484 248714 8326
1905 49460 49580 49920 49430 49540 49660 80 200 78540 145330 3848
1906 49380 49520 49870 49400 49500 49610 120 230 20624 83424 1264
1907 49300 49510 49870 49410 49480 49600 180 300 5900 23096 530
1908 49340 49460 49860 49400 49530 49620 190 280 1352 11168 368
1909 49480 49450 49870 49410 49500 49640 20 160 734 5656 170
1910 49460 49480 49880 49450 49480 49690 20 230 266 2886 18
1911 49490 49500 49850 49500 49550 49690 60 200 148 1770 32
1912 49530 49520 49920 49470 49560 49670 30 140 178 5532 34
2001 49530 49510 49890 49510 49590 49640 60 110 18 406 -2
2002 49570 49980 49980 49400 49800 49720 230 150 6 42 4
Total                 400612 655152 / 5588
 
Aluminium
 1903 13450 13450 13520 13430 13505 13475 55 25 71520 175746 -12870
1904 13490 13510 13565 13475 13555 13520 65 30 126698 217340 6204
1905 13490 13495 13550 13470 13540 13510 50 20 94966 264626 8168
1906 13500 13570 13570 13480 13555 13520 55 20 27856 114380 4294
1907 13540 13555 13600 13525 13590 13560 50 20 6298 38834 954
1908 13590 13600 13635 13550 13625 13600 35 10 1460 17278 718
1909 13625 13635 13680 13610 13675 13655 50 30 262 1858 148
1910 13665 13685 13720 13655 13720 13695 55 30 56 830 24
1911 13690 13760 13760 13745 13750 13755 60 65 40 598 18
1912 13745 13790 13790 13780 13780 13785 35 40 28 514 20
2001 13785 13855 13855 13815 13815 13835 30 50 4 74 0
2002 13795 13805 13990 13805 13990 13895 195 100 4 6 0
Total                 329192 832084 / 7678
 
Zinc
 1903 21615 21770 21860 21560 21570 21740 -45 125 85348 100054 -11264
1904 21495 21660 21760 21425 21450 21620 -45 125 456264 241556 15768
1905 21250 21400 21495 21175 21205 21355 -45 105 73434 96034 4294
1906 20985 21165 21245 20930 20980 21100 -5 115 25028 45000 4554
1907 20775 20935 21010 20725 20760 20880 -15 105 6402 9084 3016
1908 20610 20720 20785 20565 20565 20705 -45 95 144 1640 28
1909 20515 20595 20665 20450 20460 20575 -55 60 170 1364 -2
1910 20415 20510 20540 20360 20360 20475 -55 60 94 422 -28
1911 20300 20405 20455 20260 20265 20375 -35 75 74 298 -10
1912 20230 20310 20335 20150 20150 20255 -80 25 74 752 10
2001 20155 20195 20340 20045 20045 20190 -110 35 302 234 -118
2002 20005 20140 20210 20140 20210 20165 205 160 6 14 4
Total                 647340 496452 / 16252