Home > Market Data > SHFE

SHFE Metals Close Price For July 13, 2018

Friday, Jul 13, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1807 48440 48600 48700 48310 48420 48490 -20 50 11160 29990 -4740
1808 48430 48580 48870 48450 48610 48670 180 240 81862 145840 -2628
1809 48490 48770 49010 48580 48720 48820 230 330 275076 210156 2810
1810 48540 48880 49110 48690 48860 48910 320 370 53460 94328 -196
1811 48600 49010 49170 48760 48940 48970 340 370 15878 34492 -960
1812 48610 48940 49220 48830 49020 49040 410 430 8898 31112 310
1901 48450 49040 49290 48920 49120 49110 670 660 3602 24850 -124
1902 48560 49170 49340 49010 49230 49200 670 640 3290 12464 -552
1903 48630 49260 49450 49050 49370 49290 740 660 2584 12630 -508
1904 48550 49340 49600 49180 49510 49380 960 830 4576 18986 -138
1905 48580 49510 49760 49250 49620 49490 1040 910 5410 17602 -2168
1906 49000 49450 49910 49330 49780 49670 780 670 1970 2610 -590
Total                 467766 635060 / -9484
 
Aluminium
 1807 13970 13990 14000 13900 13900 13950 -70 -20 7230 58760 -3670
1808 14035 14025 14075 13960 13965 14015 -70 -20 39954 155350 -6640
1809 14100 14080 14150 14030 14040 14090 -60 -10 146898 276506 2790
1810 14185 14190 14225 14105 14110 14165 -75 -20 26998 105408 3610
1811 14255 14255 14300 14185 14200 14240 -55 -15 4918 31058 510
1812 14340 14280 14365 14260 14265 14310 -75 -30 1480 16738 52
1901 14420 14415 14435 14330 14330 14395 -90 -25 206 3766 -24
1902 14475 14470 14500 14390 14390 14445 -85 -30 160 1318 30
1903 14525 14545 14545 14530 14540 14535 15 10 8 830 0
1904 14615 14650 14650 14550 14555 14625 -60 10 38 188 18
1905 14670 14690 14745 14595 14595 14675 -75 5 22 236 0
1906 14710 14690 14690 14690 14690 14690 -20 -20 2 138 0
Total                 227914 650296 / -3324
 
Zinc
 1807 21070 21200 21200 20900 20900 21065 -170 -5 2850 2720 -2570
1808 20930 21080 21195 20710 20730 20930 -200 0 171402 121748 -5988
1809 20790 20960 21045 20550 20595 20785 -195 -5 598836 205752 16348
1810 20655 20755 20900 20420 20465 20645 -190 -10 51582 70110 -1648
1811 20535 20680 20795 20320 20370 20560 -165 25 13158 23180 1090
1812 20460 20675 20725 20250 20335 20480 -125 20 2928 11214 884
1901 20410 20610 20695 20215 20235 20390 -175 -20 746 2682 154
1902 20260 20535 20585 20185 20185 20355 -75 95 206 762 2
1903 20245 20450 20460 20040 20120 20290 -125 45 28 526 -12
1904 20210 20430 20430 20030 20030 20180 -180 -30 134 2206 -10
1905 20255 20295 20350 20000 20000 20215 -255 -40 78 1110 24
1906 20030 20245 20280 19940 20035 20075 5 45 44 842 2
Total                 841992 442852 / 8276