Home > Market Data > SHFE

SHFE Metals Close Price For July 31, 2018

Tuesday, Jul 31, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1808 49740 49610 49880 49470 49760 49690 20 -50 41080 78860 -10566
1809 49940 49730 50010 49540 49830 49780 -110 -160 230464 172196 -12112
1810 49970 49790 50110 49610 49920 49890 -50 -80 93280 138186 3444
1811 50020 49860 50170 49710 49980 49950 -40 -70 18736 53348 904
1812 50090 49680 50220 49680 50050 50000 -40 -90 10808 44266 1118
1901 50160 49920 50250 49780 50110 50040 -50 -120 1738 27026 -250
1902 50170 49910 50290 49850 50130 50090 -40 -80 730 12652 100
1903 50230 49950 50360 49940 50220 50100 -10 -130 502 11108 146
1904 50340 49980 50390 49980 50280 50220 -60 -120 530 13390 -294
1905 50400 50090 50470 50050 50360 50310 -40 -90 490 13838 -70
1906 50540 50130 50580 50130 50430 50410 -110 -130 194 3176 38
1907 50650 50270 50620 50270 50500 50410 -150 -240 58 1702 -14
Total                 398610 569748 / -17556
 
Aluminium
1808 14345 14365 14495 14345 14450 14425 105 80 29674 90098 -8906
1809 14415 14455 14575 14415 14540 14500 125 85 189154 266008 2192
1810 14490 14525 14650 14490 14610 14575 120 85 91442 203212 10100
1811 14550 14585 14705 14550 14665 14630 115 80 31154 72630 5644
1812 14605 14620 14740 14595 14700 14665 95 60 16272 36738 3814
1901 14640 14675 14765 14620 14720 14675 80 35 14596 20668 5192
1902 14655 14695 14780 14640 14730 14690 75 35 9384 11598 2760
1903 14670 14690 14845 14645 14760 14700 90 30 8736 7434 5546
1904 14675 14705 14825 14665 14785 14710 110 35 8778 8592 6674
1905 14730 14780 14900 14730 14820 14810 90 80 342 476 186
1906 14760 14805 14925 14735 14820 14775 60 15 36 188 18
1907 14725 14860 14955 14860 14865 14900 140 175 12 96 6
Total                 399580 717738 / 33226
 
Zinc
1808 21560 21305 21740 21290 21640 21495 80 -65 23102 38002 -6512
1809 21295 21040 21515 20985 21405 21220 110 -75 355164 207402 -33102
1810 21100 20800 21330 20780 21210 21030 110 -70 476964 144512 -20976
1811 20945 20650 21170 20620 21075 20880 130 -65 46334 48940 -1284
1812 20790 20545 21055 20525 20960 20805 170 15 7240 13684 -1370
1901 20700 20405 20930 20405 20845 20690 145 -10 2962 4414 -252
1902 20770 20380 20830 20380 20735 20545 -35 -225 450 1966 192
1903 20585 20335 20745 20335 20730 20445 145 -140 134 904 10
1904 20460 20310 20705 20280 20590 20490 130 30 734 3412 -168
1905 20370 20255 20675 20245 20560 20480 190 110 656 1700 -354
1906 20275 20245 20600 20215 20545 20470 270 195 280 1136 -158
1907 20365 20175 20535 20155 20530 20415 165 50 22 106 -2
Total                 914042 466178 / -63976