Home > Market Data > SHFE

SHFE Metals Close Price For March 1, 2019

Friday, Mar 01, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 50050 50070 50360 49940 50360 50030 310 -20 33422 87770 -6602
1904 50260 50260 50560 50100 50500 50270 240 10 163088 224932 -7460
1905 50220 50250 50500 50050 50490 50230 270 10 123242 204712 8072
1906 50140 50150 50410 50010 50410 50170 270 30 29004 94470 2234
1907 50100 50140 50380 49970 50350 50150 250 50 12482 28306 2482
1908 50090 50130 50380 49990 50370 50120 280 30 4290 14414 736
1909 50110 50170 50380 50020 50380 50140 270 30 2692 6230 -238
1910 50100 50150 50400 50030 50380 50150 280 50 548 2674 -114
1911 50150 50160 50380 50020 50380 50150 230 0 220 1704 -6
1912 50110 50130 50420 50010 50420 50180 310 70 248 5592 54
2001 50140 50220 50270 50040 50260 50120 120 -20 114 488 -6
2002 50080 50200 50400 50060 50250 50190 170 110 34 78 6
Total                 369384 671370 / -842
 
Aluminium
 1903 13640 13620 13645 13575 13640 13600 0 -40 23738 100040 -7408
1904 13690 13665 13690 13620 13685 13655 -5 -35 70548 215270 -9452
1905 13690 13680 13690 13610 13685 13650 -5 -40 127046 329678 16938
1906 13705 13690 13715 13635 13710 13665 5 -40 34380 142078 5126
1907 13745 13725 13770 13675 13770 13700 25 -45 18508 45258 506
1908 13795 13770 13810 13715 13810 13760 15 -35 6970 25136 3586
1909 13850 13820 13860 13760 13860 13810 10 -40 4988 8246 2006
1910 13880 13880 13900 13815 13900 13850 20 -30 1696 1706 780
1911 13960 13910 13945 13875 13945 13910 -15 -50 58 1090 30
1912 13985 13935 13935 13935 13935 13935 -50 -50 2 514 -2
2001 14025 13935 14025 13935 14025 13980 0 -45 4 96 0
2002 14055       14055 14055 0 0 0 52 0
Total                 287938 869164 / 12110
 
Zinc
 1903 21830 21950 22340 21850 22340 21995 510 165 21268 52960 -3308
1904 21810 21830 22300 21820 22300 21960 490 150 472402 226154 -2508
1905 21520 21535 22025 21535 22020 21700 500 180 178496 157366 11414
1906 21300 21355 21815 21355 21815 21505 515 205 44268 65738 3622
1907 21120 21255 21640 21185 21635 21345 515 225 11272 16758 754
1908 20975 21060 21460 21045 21390 21165 415 190 676 1798 100
1909 20830 20950 21300 20915 21300 21020 470 190 470 1336 10
1910 20710 20860 21155 20785 21150 20870 440 160 50 376 -18
1911 20645 20745 21105 20700 21050 20815 405 170 46 302 4
1912 20475 20575 20960 20575 20950 20670 475 195 86 684 -60
2001 20480 20565 20835 20505 20835 20625 355 145 52 230 -14
2002 20285 20510 20690 20395 20690 20490 405 205 14 24 -2
Total                 729100 523726 / 9994