Home > Market Data > SHFE

SHFE Metals Close Price For March 5, 2019

Tuesday, Mar 05, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1903 50060 49790 50260 49530 49960 49960 -100 -100 73250 73480 -9630
1904 50340 49680 50230 49610 49880 49910 -460 -430 260694 194702 -22648
1905 50300 49650 49710 49360 49500 49550 -800 -750 271172 223868 14476
1906 50210 49650 49650 49250 49370 49430 -840 -780 95764 105390 7198
1907 50180 49780 49780 49220 49350 49390 -830 -790 49860 39164 9244
1908 50260 49580 49580 49180 49350 49390 -910 -870 15378 18008 3438
1909 50280 49780 49830 49230 49330 49360 -950 -920 6296 7976 1502
1910 50250 49480 49610 49240 49360 49380 -890 -870 1384 3040 272
1911 50250 49510 49580 49260 49300 49350 -950 -900 1264 2264 482
1912 50230 49520 49600 49270 49280 49350 -950 -880 1126 6344 690
2001 50240 49570 49620 49290 49310 49420 -930 -820 386 566 72
2002 50140 49590 49620 49320 49340 49440 -800 -700 136 164 84
Total                 776710 674966 / 5180
 
Aluminium
1903 13680 13665 13845 13600 13700 13710 20 30 63090 80250 -15170
1904 13715 13670 13830 13640 13720 13710 5 -5 218400 191156 -27026
1905 13710 13665 13680 13480 13570 13580 -140 -130 440026 322000 -10896
1906 13730 13685 13690 13515 13585 13600 -145 -130 136676 158918 10434
1907 13780 13730 13730 13550 13605 13635 -175 -145 60644 64388 17756
1908 13815 13750 13780 13595 13655 13685 -160 -130 25498 30288 5430
1909 13875 13800 13820 13635 13695 13720 -180 -155 19644 13836 5578
1910 13915 13850 13850 13685 13715 13760 -200 -155 8246 4712 2782
1911 13965 13970 13970 13730 13770 13790 -195 -175 328 1026 102
1912 13940 13925 13935 13780 13785 13815 -155 -125 42 538 14
2001 14030 14020 14020 13835 13850 13930 -180 -100 18 102 8
2002 14055       14055 14055 0 0 0 52 0
Total                 972612 867266 / -10988
 
Zinc
1903 22195 22100 22195 21890 21990 21980 -205 -215 25070 40680 -7830
1904 22185 22040 22100 21820 21910 21940 -275 -245 406354 189090 -27294
1905 21920 21770 21820 21370 21505 21565 -415 -355 223850 181302 13488
1906 21715 21605 21610 21115 21280 21305 -435 -410 77416 72012 4850
1907 21530 21345 21405 20935 21075 21155 -455 -375 18620 22464 3446
1908 21350 21190 21235 20775 20965 20975 -385 -375 976 1838 114
1909 21175 21030 21105 20680 20840 20830 -335 -345 210 1346 66
1910 21080 20920 20920 20590 20740 20740 -340 -340 38 376 4
1911 20965 20805 20805 20460 20610 20705 -355 -260 58 282 -16
1912 20915 20700 20700 20370 20565 20585 -350 -330 48 696 -2
2001 20765 20545 20545 20205 20375 20400 -390 -365 42 224 2
2002 20790 20565 20565 20215 20265 20350 -525 -440 18 36 2
Total                 752700 510346 / -13170