Home > Market Data > SHFE

SHFE Metals Close Price For February 25, 2019

Monday, Feb 25, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 49530 50100 50430 49920 50320 50110 790 580 74256 116502 -6634
1904 49710 50310 50620 50100 50520 50300 810 590 275480 257880 6944
1905 49570 50150 50510 49920 50430 50160 860 590 125936 162930 10472
1906 49530 50040 50430 49890 50360 50110 830 580 36584 85640 -24
1907 49530 50040 50430 49860 50290 50100 760 570 10960 26064 2070
1908 49530 50100 50400 49870 50320 50090 790 560 2730 12192 458
1909 49540 50110 50400 49870 50360 50060 820 520 1084 5770 166
1910 49520 50150 50390 49930 50360 50080 840 560 600 2944 34
1911 49560 50130 50430 49920 50390 50090 830 530 396 1720 -2
1912 49550 50180 50420 49940 50370 50130 820 580 350 5570 8
2001 49640 50100 50290 50000 50290 50100 650 460 48 478 12
2002 49640 50030 50450 49840 50450 50070 810 430 12 52 6
Total                 528436 677742 / 13510
 
Aluminium
 1903 13585 13655 13750 13630 13725 13690 140 105 76372 142560 -21100
1904 13625 13710 13805 13675 13770 13740 145 115 200308 240880 12736
1905 13610 13715 13785 13660 13755 13725 145 115 143276 300268 4254
1906 13620 13720 13790 13670 13775 13735 155 115 42520 127024 7112
1907 13670 13775 13830 13715 13805 13775 135 105 15314 42226 2008
1908 13705 13810 13875 13760 13850 13815 145 110 1514 17510 198
1909 13760 13850 13920 13800 13900 13860 140 100 1328 2770 794
1910 13770 13885 13950 13860 13920 13910 150 140 62 854 10
1911 13780 13945 14000 13940 13940 13980 160 200 28 586 2
1912 13865 14025 14025 14025 14025 14025 160 160 2 514 0
2001 13930 14055 14055 14015 14015 14030 85 100 10 86 2
2002 13970 14075 14080 14000 14060 14060 90 90 12 34 8
Total                 480746 875312 / 6024
 
Zinc
 1903 21700 21835 22155 21780 21965 21970 265 270 62182 85576 -9098
1904 21585 21770 22065 21665 21865 21870 280 285 578610 236268 650
1905 21315 21490 21770 21400 21605 21595 290 280 124192 113024 12366
1906 21105 21260 21560 21185 21435 21385 330 280 34242 53782 4048
1907 20885 21100 21365 20980 21230 21195 345 310 6364 11428 688
1908 20750 20940 21525 20860 21060 21035 310 285 388 1784 72
1909 20615 20760 21055 20720 20945 20900 330 285 216 1354 -8
1910 20540 20660 20955 20640 20825 20790 285 250 110 436 18
1911 20400 20545 20855 20545 20780 20730 380 330 36 296 -2
1912 20255 20510 20730 20395 20590 20520 335 265 216 764 20
2001 20165 20405 20635 20320 20505 20465 340 300 40 226 -14
2002 20105 20405 20575 20400 20400 20480 295 375 34 30 2
Total                 806630 504968 / 8742