Home > Market Data > SHFE

SHFE Metals Close Price For February 22, 2019

Friday, Feb 22, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 49570 49550 49740 49380 49740 49530 170 -40 50212 122610 -4518
1904 49780 49750 49920 49550 49920 49710 140 -70 169764 250936 2222
1905 49660 49590 49770 49400 49760 49570 100 -90 68348 152458 7128
1906 49610 49590 49730 49370 49730 49530 120 -80 21116 85664 2240
1907 49600 49560 49740 49370 49740 49530 140 -70 5582 23994 898
1908 49620 49580 49700 49350 49690 49530 70 -90 2404 11734 566
1909 49640 49510 49740 49360 49700 49540 60 -100 630 5604 -52
1910 49690 49590 49700 49420 49700 49520 10 -170 382 2910 24
1911 49690 49530 49680 49520 49680 49560 -10 -130 388 1722 -48
1912 49670 49500 49760 49410 49760 49550 90 -120 168 5562 30
2001 49640 49450 49690 49450 49690 49640 50 0 74 466 60
2002 49720 49620 49680 49600 49680 49640 -40 -80 12 46 4
Total                 319080 663706 / 8554
 
Aluminium
 1903 13475 13515 13650 13485 13645 13585 170 110 80636 163660 -12086
1904 13520 13550 13695 13530 13685 13625 165 105 210054 228144 10804
1905 13510 13545 13685 13520 13675 13610 165 100 167732 296014 31388
1906 13520 13555 13690 13530 13685 13620 165 100 42394 119912 5532
1907 13560 13590 13730 13580 13720 13670 160 110 7234 40218 1384
1908 13600 13620 13750 13605 13750 13705 150 105 976 17312 34
1909 13655 13665 13800 13655 13800 13760 145 105 388 1976 118
1910 13695 13700 13840 13700 13795 13770 100 75 42 844 14
1911 13755 13750 13875 13745 13875 13780 120 25 34 584 -14
1912 13785 13790 13910 13790 13910 13865 125 80 6 514 0
2001 13835 13855 13960 13855 13950 13930 115 95 14 84 10
2002 13895 13990 13995 13950 13950 13970 55 75 24 26 20
Total                 509534 869288 / 37204
 
Zinc
 1903 21740 21585 21845 21535 21800 21700 60 -40 63076 94674 -5380
1904 21620 21465 21725 21415 21680 21585 60 -35 440878 235618 -5938
1905 21355 21230 21460 21160 21415 21315 60 -40 63142 100658 4624
1906 21100 20995 21260 20920 21200 21105 100 5 27508 49734 4734
1907 20880 20765 21055 20710 20995 20885 115 5 6212 10740 1656
1908 20705 20555 20880 20555 20865 20750 160 45 248 1712 72
1909 20575 20460 20755 20420 20680 20615 105 40 96 1362 -2
1910 20475 20335 20605 20335 20575 20540 100 65 94 418 -4
1911 20375 20225 20530 20225 20405 20400 30 25 62 298 0
1912 20255 20150 20380 20145 20300 20255 45 0 46 744 -8
2001 20190 20005 20375 20005 20375 20165 185 -25 134 240 6
2002 20165 20125 20285 20005 20165 20105 0 -60 54 28 14
Total                 601550 496226 / -226