Home > Market Data > SHFE

SHFE Metals Close Price For July 27, 2018

Friday, Jul 27, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1808 49910 49850 50100 49720 49990 49950 80 40 48456 95984 -6778
1809 50000 49980 50240 49840 50090 50040 90 40 234256 194188 -2270
1810 50110 50090 50360 49950 50180 50160 70 50 67564 125354 8166
1811 50190 50130 50420 50010 50240 50240 50 50 14788 48390 2344
1812 50270 50190 50480 50090 50270 50290 0 20 7214 43084 144
1901 50310 50260 50540 50140 50320 50360 10 50 1874 26876 122
1902 50360 50300 50570 50190 50360 50400 0 40 808 12158 146
1903 50440 50380 50620 50300 50430 50460 -10 20 744 11218 -202
1904 50470 50440 50650 50390 50540 50530 70 60 320 13642 -76
1905 50550 50500 50730 50440 50600 50590 50 40 728 13990 -46
1906 50620 50700 50750 50540 50680 50600 60 -20 174 3144 42
1907 50760 50650 50860 50580 50730 50690 -30 -70 86 1710 12
Total                 377012 589738 / 1604
 
Aluminium
1808 14245 14280 14360 14240 14310 14300 65 55 23608 107658 -1806
1809 14325 14320 14435 14315 14400 14370 75 45 194148 269746 2832
1810 14390 14405 14505 14385 14465 14445 75 55 76826 174896 14970
1811 14455 14465 14560 14450 14520 14505 65 50 26534 66426 5822
1812 14535 14500 14605 14500 14570 14565 35 30 7036 31686 1966
1901 14565 14575 14625 14550 14615 14595 50 30 5946 13372 1440
1902 14570 14620 14655 14585 14610 14610 40 40 7072 8798 5504
1903 14615 14635 14680 14635 14650 14640 35 25 574 1206 324
1904 14650 14680 14705 14655 14675 14665 25 15 362 374 160
1905 14715 14755 14765 14715 14715 14735 0 20 14 270 8
1906 14750 14750 14750 14720 14720 14725 -30 -25 16 132 -10
1907 14785 14850 14850 14800 14800 14830 15 45 6 90 -2
Total                 342142 674654 / 31208
 
Zinc
1808 21525 21550 21680 21470 21545 21565 20 40 33378 52520 -3352
1809 21320 21280 21470 21245 21325 21355 5 35 308994 235134 -5648
1810 21125 21100 21280 21070 21140 21165 15 40 248494 138018 3858
1811 20965 20965 21125 20920 21000 21015 35 50 22898 40002 954
1812 20865 20865 21010 20805 20870 20900 5 35 2276 13202 46
1901 20730 20845 20915 20720 20795 20815 65 85 816 3782 22
1902 20625 20710 20795 20635 20705 20700 80 75 446 1598 324
1903 20520 20545 20605 20545 20605 20595 85 75 54 876 16
1904 20480 20585 20650 20460 20460 20560 -20 80 70 2998 -16
1905 20415 20530 20595 20430 20430 20500 15 85 46 1404 -2
1906 20375 20400 20520 20380 20380 20440 5 65 10 884 0
1907 20320 20315 20485 20235 20340 20370 20 50 60 96 -8
Total                 617542 490514 / -3806