Home > Market Data > SHFE

SHFE Metals Close Price For July 17, 2018

Tuesday, Jul 17, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1808 48870 48580 49000 48380 48690 48740 -180 -130 78432 140344 -3364
1809 48990 48700 49160 48510 48810 48820 -180 -170 295984 214454 2134
1810 49110 48800 49270 48620 48960 48950 -150 -160 50378 100240 2160
1811 49200 48920 49340 48710 49010 49030 -190 -170 12634 37856 372
1812 49240 48860 49400 48770 49100 49080 -140 -160 6832 35724 918
1901 49360 49100 49510 48860 49200 49180 -160 -180 2878 25196 532
1902 49490 49230 49550 48990 49290 49300 -200 -190 1548 12446 -74
1903 49620 49390 49710 49100 49430 49430 -190 -190 506 12792 160
1904 49740 49510 49800 49260 49550 49540 -190 -200 322 19040 22
1905 49850 49590 49930 49380 49680 49690 -170 -160 1802 17324 -350
1906 49940 49710 50030 49520 49810 49770 -130 -170 474 2424 -112
1907 49940 50000 50090 49780 49800 49990 -140 50 266 230 230
Total                 452056 618070 / 2628
 
Aluminium
1808 13950 13965 14020 13925 14000 13975 50 25 29504 149516 -4848
1809 14025 14060 14090 13990 14075 14045 50 20 140044 272870 -7526
1810 14090 14115 14155 14060 14140 14110 50 20 29676 118824 4942
1811 14165 14175 14230 14135 14230 14190 65 25 6702 34030 1570
1812 14245 14280 14305 14210 14295 14265 50 20 1530 17268 100
1901 14305 14315 14375 14305 14340 14340 35 35 254 3810 28
1902 14375 14380 14445 14380 14425 14415 50 40 264 1338 30
1903 14530 14510 14510 14505 14510 14505 -20 -25 136 846 16
1904 14525       14525 14525 0 0 0 188 0
1905 14560 14620 14630 14620 14630 14625 70 65 4 238 0
1906 14640 14605 14605 14605 14605 14605 -35 -35 2 136 0
1907 14640       14640 14640 0 0 0 0 0
Total                 208116 599064 / -5688
 
Zinc
1808 20885 20475 20585 20220 20400 20410 -485 -475 133136 112110 -4536
1809 20740 20310 20440 20055 20230 20250 -510 -490 819872 243022 12826
1810 20605 20165 20315 19930 20080 20130 -525 -475 71240 85692 7950
1811 20515 20030 20225 19850 19985 20030 -530 -485 24498 26108 822
1812 20430 20045 20165 19780 19915 20000 -515 -430 4824 13164 784
1901 20315 19970 20090 19735 19860 19885 -455 -430 1486 3620 524
1902 20205 19945 20000 19735 19800 19855 -405 -350 240 718 -2
1903 20135 19905 19970 19700 19765 19840 -370 -295 158 546 -28
1904 20200 19870 19955 19575 19665 19770 -535 -430 522 2432 204
1905 20135 19880 19895 19600 19630 19765 -505 -370 392 1170 54
1906 20010 19750 19870 19470 19625 19675 -385 -335 56 854 12
1907 20010 19555 19725 19410 19575 19600 -435 -410 20 10 10
Total                 1056444 489446 / 18620