Home > Market Data > SHFE

SHFE Metals Close Price For March 4, 2019

Monday, Mar 04, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1903 50030 50370 50580 49860 49860 50060 -170 30 43000 83110 -4660
1904 50270 50530 50810 49980 50010 50340 -260 70 196842 217350 -7582
1905 50230 50520 50780 49930 49940 50300 -290 70 179698 209392 4680
1906 50170 50400 50700 49850 49870 50210 -300 40 36770 98192 3722
1907 50150 50410 50660 49850 49870 50180 -280 30 13292 29920 1614
1908 50120 50410 50660 49880 49880 50260 -240 140 1910 14570 156
1909 50140 50430 50670 49900 49920 50280 -220 140 1380 6474 244
1910 50150 50430 50700 49900 49900 50250 -250 100 390 2768 94
1911 50150 50370 50660 49940 49940 50250 -210 100 390 1782 78
1912 50180 50580 50660 49930 49930 50230 -250 50 352 5654 62
2001 50120 50560 50580 49950 49950 50240 -170 120 44 494 6
2002 50190 50260 50260 50080 50080 50140 -110 -50 8 80 2
Total                 474076 669786 / -1584
 
Aluminium
 1903 13600 13640 13710 13635 13705 13680 105 80 24560 95420 -4620
1904 13655 13685 13755 13665 13750 13715 95 60 84560 218182 2912
1905 13650 13670 13750 13660 13735 13710 85 60 174464 332896 3218
1906 13665 13720 13770 13680 13755 13730 90 65 39286 148484 6406
1907 13700 13750 13810 13725 13800 13780 100 80 10814 46632 1374
1908 13760 13795 13850 13770 13845 13815 85 55 1924 24858 -278
1909 13810 13855 13905 13830 13900 13875 90 65 574 8258 12
1910 13850 13920 13945 13890 13930 13915 80 65 390 1930 224
1911 13910 13975 13990 13930 13970 13965 60 55 474 924 -166
1912 13935 13935 14005 13915 14005 13940 70 5 28 524 10
2001 13980 14010 14045 14010 14040 14030 60 50 6 94 -2
2002 14055       14055 14055 0 0 0 52 0
Total                 337080 878254 / 9090
 
Zinc
 1903 21995 22315 22385 22100 22200 22195 205 200 18460 48510 -4450
1904 21960 22305 22350 22045 22125 22185 165 225 434094 216384 -9770
1905 21700 22025 22090 21775 21890 21920 190 220 182124 167814 10448
1906 21505 21790 21865 21555 21680 21715 175 210 32994 67162 1424
1907 21345 21630 21680 21385 21490 21530 145 185 9228 19018 2260
1908 21165 21450 21505 21220 21345 21350 180 185 466 1724 -74
1909 21020 21335 21350 21050 21205 21175 185 155 206 1280 -56
1910 20870 21090 21230 20995 21095 21080 225 210 40 372 -4
1911 20815 21075 21075 20915 20940 20965 125 150 14 298 -4
1912 20670 20920 21020 20795 21020 20915 350 245 26 698 14
2001 20625 20865 20920 20700 20725 20765 100 140 60 222 -8
2002 20490 20770 20850 20745 20745 20790 255 300 14 34 10
Total                 677726 523516 / -210