Home > Market Data > SHFE

SHFE Metals Close Price For May 15, 2019

Wednesday, May 15, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1905 47430 47390 47630 47330 47600 47480 170 50 11780 15610 -1380
1906 47510 47490 47750 47390 47710 47590 200 80 74482 172638 250
1907 47510 47490 47820 47390 47730 47600 220 90 159226 215614 17482
1908 47540 47480 47820 47420 47740 47640 200 100 33032 89924 5576
1909 47570 47550 47840 47450 47770 47650 200 80 12922 40002 1590
1910 47600 47600 47870 47500 47800 47720 200 120 3800 15182 628
1911 47630 47620 47900 47500 47850 47730 220 100 976 6768 284
1912 47640 47620 47920 47570 47850 47780 210 140 472 9856 136
2001 47710 47650 47960 47610 47910 47810 200 100 226 2480 102
2002 47700 47680 47990 47670 47900 47880 200 180 128 1188 32
2003 47700 47760 47960 47730 47960 47920 260 220 62 960 32
2004 47730 47780 48050 47760 47990 47910 260 180 74 642 36
Total                 297180 570864 / 24768
 
Aluminium
1905 14225 14215 14350 14215 14320 14330 95 105 9480 58970 -3530
1906 14205 14210 14365 14185 14335 14320 130 115 158048 191654 -12238
1907 14180 14200 14360 14185 14340 14305 160 125 182326 237340 39120
1908 14160 14185 14335 14170 14325 14270 165 110 56290 128994 10144
1909 14145 14125 14310 14125 14300 14250 155 105 25918 71998 4716
1910 14145 14165 14300 14155 14300 14235 155 90 22936 74636 4400
1911 14155 14175 14320 14175 14320 14255 165 100 10854 13930 268
1912 14170 14200 14310 14200 14305 14260 135 90 1448 3294 866
2001 14175 14230 14320 14210 14320 14290 145 115 34 1098 10
2002 14180 14250 14335 14220 14330 14300 150 120 32 248 24
2003 14250 14320 14340 14320 14340 14335 90 85 22 262 2
2004 14195 14230 14345 14230 14345 14320 150 125 28 108 22
Total                 467416 782532 / 43804
 
Zinc
1905 21025 21180 21435 21050 21420 21260 395 235 3350 10600 -1150
1906 20885 21040 21285 20960 21270 21110 385 225 261230 205556 -7980
1907 20635 20680 20995 20680 20965 20820 330 185 323912 324158 4932
1908 20470 20520 20795 20505 20765 20635 295 165 53252 109834 -516
1909 20295 20290 20610 20290 20580 20460 285 165 19832 40400 2218
1910 20150 20205 20465 20190 20455 20335 305 185 786 3180 102
1911 20045 20120 20340 20120 20330 20260 285 215 268 1538 -212
1912 19970 20025 20250 20000 20250 20160 280 190 196 2806 -64
2001 19880 19960 20150 19950 20150 20110 270 230 110 964 -88
2002 19800 20065 20080 20065 20080 20070 280 270 16 260 -4
2003 19775 19990 19990 19960 19960 19985 185 210 86 514 -38
2004 19695 19790 19985 19790 19985 19860 290 165 32 160 6
Total                 663070 699970 / -2794