Home > Market Data > SHFE

SHFE Metals Close Price For May 24, 2019

Friday, May 24, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1906 46750 46670 47170 46530 47130 46950 380 200 59302 125870 -9908
1907 46800 46620 47210 46530 47170 46900 370 100 164438 234148 -2508
1908 46810 46650 47220 46550 47170 46930 360 120 56384 123534 5552
1909 46850 46630 47240 46590 47210 46980 360 130 16388 54700 1830
1910 46830 46800 47250 46620 47220 46990 390 160 3808 21964 558
1911 46880 46690 47280 46640 47210 47080 330 200 690 9266 50
1912 46910 46780 47300 46680 47300 47100 390 190 1540 11804 478
2001 46950 46750 47360 46730 47360 47020 410 70 228 3134 36
2002 46970 46850 47350 46760 47330 47120 360 150 58 1628 4
2003 47000 46950 47340 46950 47330 47270 330 270 70 1202 -10
2004 46990 46880 47350 46880 47350 47290 360 300 62 894 12
2005 47040 46840 47420 46820 47310 47320 270 280 128 182 18
Total                 303096 588326 / -3888
 
Aluminium
 1906 14130 14110 14240 14110 14240 14200 110 70 36110 107488 -2918
1907 14110 14100 14240 14085 14240 14180 130 70 128398 239440 7066
1908 14090 14050 14215 14050 14210 14155 120 65 42166 149246 4558
1909 14070 14050 14195 14050 14195 14135 125 65 12748 82130 3718
1910 14060 14070 14180 14045 14180 14120 120 60 6644 78074 614
1911 14080 14080 14190 14050 14190 14130 110 50 1688 16994 828
1912 14085 14075 14200 14075 14195 14150 110 65 182 3934 64
2001 14090 14025 14200 14025 14200 14175 110 85 158 1456 92
2002 14205       14205 14205 0 0 0 250 0
2003 14130 14235 14235 14235 14235 14235 105 105 2 262 0
2004 14185 14195 14215 14195 14215 14205 30 20 6 116 0
2005 14200       14200 14200 0 0 0 6 0
Total                 228102 679396 / 14022
 
Zinc
 1906 20615 20500 20875 20270 20745 20460 130 -155 77206 93182 -9094
1907 20380 20225 20590 20000 20435 20200 55 -180 688546 357604 -11524
1908 20215 20060 20370 19830 20215 20005 0 -210 170658 151960 17720
1909 20060 20005 20200 19700 20045 19860 -15 -200 52008 57576 3458
1910 19940 19850 20095 19610 19935 19790 -5 -150 4628 6264 816
1911 19825 19750 19960 19550 19835 19685 10 -140 1182 3308 334
1912 19740 19650 19845 19500 19735 19575 -5 -165 1152 4240 276
2001 19660 19550 19760 19405 19650 19555 -10 -105 286 1842 90
2002 19615 19375 19640 19345 19610 19425 -5 -190 32 288 20
2003 19515 19325 19570 19285 19515 19350 0 -165 58 578 -8
2004 19455 19380 19635 19205 19480 19360 25 -95 50 220 4
2005 19370 19330 19430 19160 19430 19245 60 -125 66 140 26
Total                 995872 677202 / 2118