Home > Market Data > SHFE

SHFE Metals Close Price For May 14, 2019

Tuesday, May 14, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1905 47590 47550 47550 47300 47380 47430 -210 -160 20120 16990 -8760
1906 47690 47550 47640 47350 47490 47510 -200 -180 83206 172388 4932
1907 47720 47550 47640 47350 47490 47510 -230 -210 156302 198132 6366
1908 47720 47550 47670 47370 47530 47540 -190 -180 28538 84348 3894
1909 47760 47610 47690 47420 47570 47570 -190 -190 10096 38412 2028
1910 47800 47660 47730 47460 47590 47600 -210 -200 3370 14554 790
1911 47790 47690 47750 47500 47630 47630 -160 -160 726 6484 340
1912 47780 47770 47770 47550 47640 47640 -140 -140 812 9720 520
2001 47860 47760 47800 47600 47690 47710 -170 -150 376 2378 192
2002 47820 47650 47800 47600 47750 47700 -70 -120 108 1156 8
2003 47830 47660 47810 47610 47710 47700 -120 -130 122 928 68
2004 47920 47810 47830 47650 47760 47730 -160 -190 56 606 16
Total                 303832 546096 / 10394
 
Aluminium
1905 14225 14230 14255 14170 14215 14225 -10 0 9080 62500 -2860
1906 14195 14225 14260 14165 14190 14205 -5 10 110730 203892 -14664
1907 14175 14185 14235 14140 14180 14180 5 5 99538 198220 4274
1908 14155 14195 14210 14125 14155 14160 0 5 27456 118850 -28
1909 14145 14180 14195 14115 14130 14145 -15 0 9314 67282 -134
1910 14135 14175 14190 14115 14135 14145 0 10 3772 70236 -28
1911 14155 14170 14210 14140 14150 14155 -5 0 1356 13662 -558
1912 14155 14175 14200 14145 14150 14170 -5 15 28 2428 -8
2001 14160 14190 14190 14105 14105 14175 -55 15 22 1088 -16
2002 14125       14180 14180 55 55 0 224 0
2003 14200 14250 14250 14250 14250 14250 50 50 2 260 0
2004 14195       14195 14195 0 0 0 86 0
Total                 261298 738728 / -14022
 
Zinc
1905 21170 21080 21205 20860 21190 21025 20 -145 4700 11750 -3360
1906 21085 21000 21025 20735 20970 20885 -115 -200 380112 213536 -7354
1907 20845 20750 20775 20490 20690 20635 -155 -210 367214 319226 15084
1908 20665 20565 20605 20320 20505 20470 -160 -195 72558 110350 3988
1909 20495 20410 20425 20160 20340 20295 -155 -200 22986 38182 730
1910 20355 20265 20275 20040 20210 20150 -145 -205 1582 3078 554
1911 20205 20150 20150 19945 20095 20045 -110 -160 706 1750 572
1912 20135 20065 20100 19875 20030 19970 -105 -165 828 2870 506
2001 20030 19995 20000 19800 19915 19880 -115 -150 474 1052 310
2002 20010 19830 19835 19720 19835 19800 -175 -210 38 264 26
2003 19930 19855 19855 19700 19775 19775 -155 -155 58 552 34
2004 19840 19750 19750 19640 19710 19695 -130 -145 52 154 30
Total                 851308 702764 / 11120