Home > Market Data > SHFE

SHFE Metals Close Price For July 16, 2018

Monday, Jul 16, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1807 48490 48410 48930 48000 48410 48680 -80 190 9460 28340 -1650
1808 48670 48680 49150 48580 48600 48870 -70 200 84490 143708 -2132
1809 48820 48850 49300 48720 48720 48990 -100 170 296012 212320 2164
1810 48910 48870 49410 48830 48860 49110 -50 200 46272 98080 3752
1811 48970 48940 49490 48910 48960 49200 -10 230 17402 37484 2992
1812 49040 49050 49560 48990 49000 49240 -40 200 10762 34806 3694
1901 49110 49190 49690 49080 49080 49360 -30 250 3536 24664 -186
1902 49200 49290 49740 49200 49310 49490 110 290 1884 12520 56
1903 49290 49440 49880 49330 49410 49620 120 330 558 12632 2
1904 49380 49550 49980 49450 49540 49740 160 360 758 19018 32
1905 49490 49690 50100 49560 49580 49850 90 360 1502 17674 72
1906 49670 49850 50200 49730 49800 49940 130 270 336 2536 -74
Total                 472972 643782 / 8722
 
Aluminium
 1807 13950 13925 13960 13850 13960 13865 10 -85 11960 53110 -5650
1808 14015 14005 14025 13905 13930 13950 -85 -65 48104 154364 -986
1809 14090 14075 14095 13970 14000 14025 -90 -65 180600 280396 3890
1810 14165 14155 14170 14050 14070 14090 -95 -75 36994 113882 8474
1811 14240 14225 14250 14125 14150 14165 -90 -75 7840 32460 1402
1812 14310 14300 14320 14200 14205 14245 -105 -65 2048 17168 430
1901 14395 14350 14360 14275 14290 14305 -105 -90 278 3782 16
1902 14445 14450 14450 14350 14360 14375 -85 -70 206 1308 -10
1903 14535 14560 14560 14425 14425 14530 -110 -5 80 830 0
1904 14625 14525 14530 14525 14530 14525 -95 -100 4 188 0
1905 14675 14650 14650 14515 14515 14560 -160 -115 6 238 2
1906 14690 14680 14680 14625 14625 14640 -65 -50 6 136 -2
Total                 288126 657862 / 7566
 
Zinc
 1807 21065 21050 21350 20105 20300 21020 -765 -45 2130 1380 -1340
1808 20930 20825 21140 20395 20480 20885 -450 -45 183474 116646 -5102
1809 20785 20680 21025 20280 20345 20740 -440 -45 792340 230196 24444
1810 20645 20530 20910 20165 20210 20605 -435 -40 85492 77742 7632
1811 20560 20465 20810 20085 20125 20515 -435 -45 22690 25286 2106
1812 20480 20415 20740 20025 20040 20430 -440 -50 5552 12380 1166
1901 20390 20330 20685 19980 20040 20315 -350 -75 1664 3096 414
1902 20355 20295 20595 19950 19950 20205 -405 -150 316 720 -42
1903 20290 20210 20440 19985 19985 20135 -305 -155 90 574 48
1904 20180 20185 20450 19805 19805 20200 -375 20 192 2228 22
1905 20215 20120 20365 19820 19850 20135 -365 -80 286 1116 6
1906 20075 20160 20315 19715 19825 20010 -250 -65 48 842 0
Total                 1094274 472206 / 29354