Home > Market Data > SHFE

SHFE Metals Close Price For February 8, 2018

Thursday, Feb 08, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1802
52630
52260
52300
51380
51610
51660
-1020
-970
13320
11450
-5320
1803
52890
52520
52640
51610
51920
51960
-970
-930
243836
171850
-4416
1804
53070
52700
52820
51780
52120
52160
-950
-910
302370
227236
5056
1805
53220
52860
52990
51930
52290
52310
-930
-910
105702
155626
3670
1806
53390
52980
53150
52130
52460
52480
-930
-910
36054
68894
3658
1807
53480
53200
53340
52350
52650
52690
-830
-790
4212
39996
914
1808
53690
53450
53490
52520
52820
52880
-870
-810
3230
37354
1010
1809
53810
53600
53600
52700
53040
52990
-770
-820
1750
30244
458
1810
54000
53790
53810
52880
53210
53200
-790
-800
1626
24456
-36
1811
54240
53900
53980
53070
53380
53390
-860
-850
738
16402
72
1812
54380
54110
54150
53190
53510
53520
-870
-860
538
1626
238
1901
54520
54180
54180
53390
53730
53640
-790
-880
134
632
58
Total                
713510
785766 / 5362
 
Aluminium
1802
14120
14180
14280
14105
14130
14180
10
60
13220
32110
-7790
1803
14175
14210
14380
14180
14215
14250
40
75
263628
216154
-12220
1804
14255
14295
14465
14260
14290
14335
35
80
213760
292620
6434
1805
14355
14355
14545
14310
14380
14420
25
65
76942
192400
2784
1806
14435
14440
14630
14385
14445
14475
10
40
36350
71328
11216
1807
14515
14545
14720
14480
14520
14560
5
45
4336
10700
1404
1808
14570
14635
14795
14560
14600
14630
30
60
2174
2156
584
1809
14655
14710
14800
14630
14705
14690
50
35
72
776
26
1810
14725
14840
14880
14755
14800
14820
75
95
30
580
12
1811
14855
14865
14865
14830
14850
14850
-5
-5
36
398
16
1812
14920
15025
15025
14865
14920
14895
0
-25
66
476
40
1901
14905
15045
15115
14940
14980
15000
75
95
42
206
22
Total                
610656
819904 / 2528
 
Zinc
1802
26505
26280
26280
26080
26150
26135
-355
-370
1610
7280
-290
1803
26555
26470
26560
26010
26255
26260
-300
-295
321754
124878
-13208
1804
26550
26455
26560
26005
26270
26255
-280
-295
287974
195586
142
1805
26470
26380
26490
25940
26195
26180
-275
-290
86554
103354
-2362
1806
26365
26300
26375
25840
26075
26065
-290
-300
24470
44104
1722
1807
26320
26215
26300
25755
26005
25995
-315
-325
2112
7038
858
1808
26220
26100
26110
25750
25875
25870
-345
-350
210
1458
52
1809
26080
26020
26020
25645
25850
25830
-230
-250
138
780
-56
1810
25970
25925
25925
25635
25750
25730
-220
-240
54
740
-42
1811
25940
25820
25820
25585
25620
25710
-320
-230
16
286
-14
1812
25915
25655
25655
25590
25590
25630
-325
-285
8
162
-4
1901
25870
25805
25805
25455
25500
25550
-370
-320
20
154
0
Total                
724920
485820 / -13202