Home > Market Data > SHFE

SHFE Metals Close Price For August 26, 2016

Friday, Aug 26, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1609 36310 36270 36490 36160 36430 36340 120 30 31290 68362 -7716
1610 36330 36290 36530 36180 36430 36350 100 20 167726 226274 -6170
1611 36380 36310 36560 36210 36450 36380 70 0 66086 146872 12278
1612 36430 36380 36590 36260 36500 36450 70 20 19552 55140 4620
1701 36500 36410 36650 36310 36540 36490 40 -10 4990 18066 1006
1702 36530 36500 36680 36360 36600 36550 70 20 436 4256 178
1703 36600 36550 36740 36460 36710 36620 110 20 832 4350 422
1704 36610 36650 36800 36560 36800 36680 190 70 64 1938 -2
1705 36810 36640 36880 36610 36800 36750 -10 -60 238 2192 -134
1706 36870 36800 36950 36710 36950 36810 80 -60 40 2134 10
1707 36780 36810 36920 36740 36920 36850 140 70 42 1266 -6
1708 36970 36980 36980 36660 36900 36860 -70 -110 88 226 18
Total                 291384 531076 / 4504
 
Aluminium
 1609 12445 12425 12565 12415 12505 12480 60 35 11738 51528 -3466
1610 12335 12300 12450 12295 12370 12365 35 30 111038 174710 -9338
1611 12260 12210 12365 12210 12295 12290 35 30 45900 136112 4940
1612 12210 12185 12295 12170 12230 12235 20 25 18862 81530 636
1701 12165 12140 12250 12120 12175 12190 10 25 5796 37158 -192
1702 12140 12140 12215 12120 12170 12175 30 35 1098 24078 78
1703 12120 12145 12205 12090 12150 12160 30 40 1010 15970 562
1704 12125 12120 12210 12120 12150 12170 25 45 88 2190 -2
1705 12100 12130 12225 12110 12165 12180 65 80 162 3586 12
1706 12175 12150 12210 12025 12170 12105 -5 -70 88 1442 -38
1707 12150 12140 12230 12140 12185 12175 35 25 44 288 14
1708 12175 12235 12235 12185 12185 12200 10 25 132 196 -40
Total                 195956 528788 / -6834
 
Zinc
 1609 17440 17510 18030 17495 17935 17855 495 415 19064 53718 -1846
1610 17460 17510 18030 17500 17940 17820 480 360 529324 257040 37892
1611 17465 17500 18000 17500 17920 17805 455 340 232432 227970 43296
1612 17470 17405 17950 17405 17885 17770 415 300 38592 60896 6734
1701 17440 17455 17895 17455 17840 17755 400 315 20560 43076 5128
1702 17465 17460 17870 17460 17775 17750 310 285 558 3818 58
1703 17450 17475 17830 17475 17780 17740 330 290 78 450 8
1704 17440 17440 17850 17440 17815 17730 375 290 88 576 4
1705 17385 17495 17850 17435 17765 17680 380 295 198 512 86
1706 17385 17465 17815 17465 17750 17665 365 280 100 888 6
1707 17385 17435 17795 17435 17795 17730 410 345 70 784 22
1708 17385 17495 17830 17495 17765 17745 380 360 82 124 70
Total                 841146 649852 / 91458