Home > Market Data > SHFE

SHFE Metals Close Price For May 19, 2020

Tuesday, May 19, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2006 43060 43540 44140 43520 43780 43780 720 720 64842 100426 -6340
2007 42910 43480 44030 43390 43690 43620 780 710 92635 105560 3141
2008 42880 43360 43950 43320 43650 43580 770 700 25915 54853 655
2009 42850 43350 43920 43290 43620 43580 770 730 14196 39489 1552
2010 42890 43360 43900 43300 43590 43570 700 680 3839 18432 -580
2011 42850 43380 43870 43330 43560 43520 710 670 581 8431 91
2012 42900 43370 43870 43300 43540 43550 640 650 851 5755 464
2101 42750 43380 43820 43350 43550 43580 800 830 301 1530 139
2102 42810 43460 43880 43430 43580 43610 770 800 222 1079 87
2103 42870 43430 43960 39440 43630 43560 760 690 129 758 32
2104 42980 43540 43740 43460 43660 43630 680 650 115 343 77
2105 43010 43520 43980 43520 43650 43700 640 690 5 4 3
Total                 203631 336660 / -679
 
Aluminium
 2006 12975 13040 13325 13040 13160 13215 185 240 54795 84604 -2025
2007 12685 12770 12980 12770 12850 12875 165 190 131248 157060 -2965
2008 12525 12620 12750 12585 12660 12685 135 160 42009 103673 563
2009 12470 12535 12650 12505 12605 12605 135 135 34200 65076 -4156
2010 12430 12535 12610 12475 12570 12565 140 135 10570 42089 -116
2011 12415 12550 12570 12440 12515 12530 100 115 8264 23261 3820
2012 12405 12405 12550 12405 12510 12520 105 115 3944 15633 1514
2101 12415 12465 12560 12455 12520 12515 105 100 516 4194 37
2102 12430 12475 12575 12460 12525 12540 95 110 147 2211 33
2103 12445 12575 12575 12520 12560 12550 115 105 36 3888 0
2104 12460 12490 12580 12490 12545 12540 85 80 14 2865 -4
2105 12490 12630 12630 12500 12580 12590 90 100 44 58 19
Total                 285787 504612 / -3280
 
Zinc
 2006 16615 16735 16975 16735 16790 16855 175 240 39430 40552 -5590
2007 16555 16725 16965 16685 16750 16820 195 265 142090 116386 824
2008 16490 16645 16870 16605 16675 16735 185 245 28081 52871 1482
2009 16460 16555 16815 16555 16630 16690 170 230 9174 14178 -151
2010 16420 16550 16765 16545 16580 16640 160 220 1741 6895 283
2011 16405 16525 16700 16505 16535 16615 130 210 507 2877 -63
2012 16425 16550 16655 16470 16470 16585 45 160 217 1136 -35
2101 16430 16550 16650 16520 16520 16575 90 145 84 512 -37
2102 16270 16565 16645 16475 16475 16520 205 250 31 233 -3
2103 16400 16580 16650 16505 16550 16570 150 170 17 203 9
2104 16340 16610 16615 16580 16590 16595 250 255 6 35 2
2105 16285 16605 16645 16510 16510 16595 225 310 9 7 7
Total                 221387 235885 / -3272