Home > Market Data > SHFE

SHFE Metals Close Price For July 18, 2018

Wednesday, Jul 18, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1808 48740 48570 48650 48040 48190 48380 -550 -360 94060 137956 -2388
1809 48820 48660 48800 48130 48260 48490 -560 -330 330832 225282 10828
1810 48950 48800 48910 48230 48390 48570 -560 -380 59892 106008 5768
1811 49030 48930 48980 48300 48450 48650 -580 -380 12830 38118 262
1812 49080 48950 49060 48380 48500 48720 -580 -360 8128 35974 250
1901 49180 49080 49130 48480 48610 48820 -570 -360 3352 25580 384
1902 49300 49150 49250 48590 48700 48940 -600 -360 1642 12510 64
1903 49430 49230 49300 48700 48810 49000 -620 -430 958 12806 14
1904 49540 49330 49430 48800 48920 49230 -620 -310 872 18780 -260
1905 49690 49570 49620 48910 49020 49270 -670 -420 1630 17164 -160
1906 49770 49560 49690 49010 49160 49350 -610 -420 346 2414 -10
1907 49990 49710 49750 49160 49290 49440 -700 -550 38 246 16
Total                 514580 632838 / 14768
 
Aluminium
 1808 13975 14020 14020 13945 13950 13970 -25 -5 21242 144166 -5350
1809 14045 14075 14080 14010 14025 14040 -20 -5 114594 272826 -44
1810 14110 14115 14145 14085 14095 14105 -15 -5 33038 123698 4874
1811 14190 14205 14220 14160 14185 14185 -5 -5 6588 35606 1576
1812 14265 14260 14285 14230 14230 14260 -35 -5 1686 17550 282
1901 14340 14350 14375 14300 14325 14330 -15 -10 290 3818 8
1902 14415 14420 14430 14395 14395 14405 -20 -10 228 1332 -6
1903 14505 14510 14510 14445 14445 14480 -60 -25 140 850 4
1904 14525       14525 14525 0 0 0 188 0
1905 14625       14625 14625 0 0 0 238 0
1906 14605 14695 14695 14695 14695 14695 90 90 2 136 0
1907 14640 14750 14750 14750 14750 14750 110 110 2 2 2
Total                 177810 600410 / 1346
 
Zinc
 1808 20410 20445 21030 20370 21010 20660 600 250 148280 109228 -2882
1809 20250 20300 20765 20195 20725 20420 475 170 905960 248732 5710
1810 20130 20120 20590 20070 20585 20270 455 140 103354 90940 5248
1811 20030 20030 20460 19965 20455 20145 425 115 33244 26476 368
1812 20000 19950 20370 19910 20370 20065 370 65 4412 13696 532
1901 19885 19900 20300 19835 20280 20030 395 145 1502 4030 410
1902 19855 19865 20240 19805 20240 19895 385 40 372 964 246
1903 19840 19775 20125 19775 20095 19875 255 35 198 640 94
1904 19770 19775 20065 19735 20015 19825 245 55 672 2884 452
1905 19765 19680 20000 19680 19995 19800 230 35 490 1320 150
1906 19675 19670 20005 19670 19980 19810 305 135 148 912 58
1907 19600 19685 19905 19640 19905 19750 305 150 28 18 8
Total                 1198660 499840 / 10394