Home > Market Data > SHFE

SHFE Metals Close Price For February 28, 2019

Thursday, Feb 28, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 49960 50010 50250 49860 49860 50050 -100 90 42964 94372 -7346
1904 50130 50220 50440 50110 50160 50260 30 130 172546 232392 -9166
1905 50110 50180 50410 50070 50150 50220 40 110 105412 196640 7084
1906 50040 50060 50320 50000 50070 50140 30 100 25768 92236 1780
1907 49960 50080 50260 49980 50070 50100 110 140 8190 25824 1088
1908 50010 50090 50250 49990 50000 50090 -10 80 2274 13678 532
1909 49970 50090 50260 49960 50060 50110 90 140 874 6468 68
1910 50010 50090 50260 49970 50020 50100 10 90 298 2788 -22
1911 50000 50150 50280 50040 50060 50150 60 150 278 1710 -36
1912 50030 50080 50270 49970 50050 50110 20 80 242 5538 30
2001 50040 50240 50310 50030 50090 50140 50 100 140 494 20
2002 50020 50080 50080 50080 50080 50080 60 60 14 72 14
Total                 359000 672212 / -5954
 
Aluminium
 1903 13660 13680 13690 13610 13630 13640 -30 -20 24662 107448 -9950
1904 13705 13700 13740 13660 13680 13690 -25 -15 77400 224722 -5644
1905 13700 13705 13740 13655 13680 13690 -20 -10 134488 312740 2022
1906 13715 13730 13750 13675 13695 13705 -20 -10 23478 136952 1390
1907 13760 13770 13790 13715 13730 13745 -30 -15 7510 44752 1300
1908 13800 13810 13835 13760 13765 13795 -35 -5 7354 21550 3756
1909 13860 13875 13890 13810 13830 13850 -30 -10 8020 6240 3612
1910 13885 13915 13925 13855 13870 13880 -15 -5 84 926 78
1911 13945 13945 14005 13895 13900 13960 -45 15 54 1060 28
1912 14005 14035 14035 13940 13965 13985 -40 -20 18 516 -4
2001 14040 14025 14025 14025 14025 14025 -15 -15 2 96 0
2002 14055       14055 14055 0 0 0 52 0
Total                 283070 857054 / -3412
 
Zinc
 1903 21890 21910 21965 21750 21850 21830 -40 -60 25264 56268 -7984
1904 21810 21880 21910 21685 21745 21810 -65 0 407376 228662 -3920
1905 21540 21585 21615 21385 21480 21520 -60 -20 98574 145952 7252
1906 21325 21355 21400 21180 21270 21300 -55 -25 23950 62116 3384
1907 21155 21190 21205 21020 21095 21120 -60 -35 4334 16004 228
1908 20975 21020 21030 20905 20940 20975 -35 0 136 1698 -10
1909 20860 20855 20920 20730 20805 20830 -55 -30 76 1326 6
1910 20720 20770 20770 20670 20685 20710 -35 -10 52 394 -22
1911 20650 20665 20665 20630 20630 20645 -20 -5 4 298 4
1912 20550 20520 20565 20430 20460 20475 -90 -75 24 744 -4
2001 20465 20495 20495 20410 20410 20480 -55 15 24 244 4
2002 20355 20305 20305 20270 20270 20285 -85 -70 4 26 0
Total                 559818 513732 / -1062