Home > Market Data > SHFE

SHFE Metals Close Price For July 25, 2018

Wednesday, Jul 25, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1808 49170 49570 50140 49570 49810 49910 640 740 75124 108224 -10454
1809 49200 49690 50270 49670 49910 50020 710 820 380778 199500 -7458
1810 49260 49720 50350 49710 49980 50090 720 830 98598 112284 1972
1811 49320 49800 50400 49760 50050 50160 730 840 28668 44844 2230
1812 49370 49880 50480 49810 50080 50190 710 820 15594 40358 622
1901 49380 49900 50500 49850 50130 50240 750 860 5320 26276 454
1902 49420 49840 50550 49840 50170 50310 750 890 2312 12122 -160
1903 49580 50060 50610 49950 50250 50310 670 730 1708 11128 230
1904 49640 50200 50630 49990 50280 50420 640 780 1216 14220 -124
1905 49650 50180 50700 50060 50360 50470 710 820 1006 14818 -192
1906 49750 50160 50660 50160 50490 50550 740 800 452 3118 -6
1907 49830 50400 50740 50400 50570 50620 740 790 122 1706 -20
Total                 610898 588598 / -12906
 
Aluminium
1808 14230 14300 14400 14275 14295 14320 65 90 28466 112638 -5286
1809 14310 14385 14475 14350 14385 14400 75 90 201420 271068 1022
1810 14380 14480 14545 14420 14445 14470 65 90 79784 156482 8470
1811 14440 14530 14600 14470 14505 14530 65 90 24296 58014 3384
1812 14495 14570 14640 14520 14560 14570 65 75 8790 28850 2924
1901 14540 14590 14670 14545 14580 14600 40 60 4962 11624 1552
1902 14575 14625 14680 14565 14610 14620 35 45 2726 3290 1294
1903 14645 14690 14760 14620 14650 14665 5 20 306 944 68
1904 14700 14750 14810 14655 14680 14735 -20 35 44 218 10
1905 14770 14890 14890 14700 14735 14765 -35 -5 36 262 16
1906 14850 14870 14870 14750 14750 14780 -100 -70 36 146 -14
1907 14880 14995 14995 14740 14800 14810 -80 -70 38 92 24
Total                 350904 643628 / 13464
 
Zinc
1808 21545 21660 21925 21590 21660 21740 115 195 50472 58334 -6928
1809 21320 21485 21750 21385 21445 21550 125 230 481786 247958 -9294
1810 21120 21275 21580 21200 21245 21370 125 250 241006 116966 9952
1811 20970 21080 21460 21040 21095 21230 125 260 36980 34506 1654
1812 20870 20950 21365 20940 20985 21155 115 285 5340 12352 -796
1901 20770 20880 21260 20840 20890 21070 120 300 2186 3618 6
1902 20625 20840 21140 20790 20845 20990 220 365 140 1234 -32
1903 20535 20820 21040 20720 20725 20865 190 330 110 692 4
1904 20500 20645 20955 20620 20620 20765 120 265 208 2876 -12
1905 20450 20610 20835 20600 20600 20755 150 305 256 1324 -100
1906 20370 20690 20770 20500 20500 20660 130 290 36 882 0
1907 20310 20775 20775 20465 20465 20590 155 280 10 94 0
Total                 818530 480836 / -5546