Home > Market Data > SHFE

SHFE Metals Close Price For August 1, 2018

Wednesday, Aug 01, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1808 49690 49690 50060 49510 49760 49820 70 130 25350 74750 -4110
1809 49780 49800 50200 49590 49820 49930 40 150 242416 165578 -6618
1810 49890 49920 50310 49680 49950 50040 60 150 133052 143356 5170
1811 49950 49990 50380 49760 50020 50100 70 150 25840 55582 2234
1812 50000 50130 50410 49790 50080 50140 80 140 11464 45090 824
1901 50040 50090 50450 49870 50130 50200 90 160 2818 26876 -150
1902 50090 50010 50440 49960 50190 50250 100 160 700 12670 18
1903 50100 50090 50530 49960 50260 50330 160 230 670 11102 -6
1904 50220 50160 50580 49880 50320 50370 100 150 306 13394 4
1905 50310 50350 50660 50150 50380 50490 70 180 622 13820 -18
1906 50410 50250 50620 50200 50440 50450 30 40 136 3152 -24
1907 50410 50360 50670 50360 50530 50560 120 150 44 1698 -4
Total                 443418 567068 / -2680
 
Aluminium
 1808 14425 14455 14540 14365 14365 14415 -60 -10 19278 84390 -5708
1809 14500 14525 14615 14425 14430 14510 -70 10 200142 256956 -9052
1810 14575 14600 14680 14500 14505 14580 -70 5 113234 210860 7648
1811 14630 14665 14735 14550 14555 14635 -75 5 31092 73752 1122
1812 14665 14700 14770 14585 14585 14665 -80 0 10182 37716 978
1901 14675 14725 14795 14605 14610 14680 -65 5 4472 21716 1048
1902 14690 14730 14775 14635 14640 14700 -50 10 1678 11902 304
1903 14700 14735 14815 14650 14680 14720 -20 20 1546 8254 820
1904 14710 14800 14835 14670 14680 14730 -30 20 1294 9442 850
1905 14810 14830 14830 14700 14700 14750 -110 -60 98 522 46
1906 14775 14765 14765 14765 14765 14765 -10 -10 2 190 2
1907 14900 14815 14815 14815 14815 14815 -85 -85 2 96 0
Total                 383020 715796 / -1942
 
Zinc
 1808 21495 21635 21890 21540 21695 21745 200 250 12742 36900 -1102
1809 21220 21445 21725 21280 21485 21525 265 305 324400 191004 -16398
1810 21030 21260 21545 21105 21295 21350 265 320 727072 149330 4818
1811 20880 21095 21400 20955 21150 21200 270 320 60086 47916 -1024
1812 20805 20975 21285 20845 21050 21095 245 290 12814 13526 -158
1901 20690 20910 21175 20740 20970 20995 280 305 3866 4546 132
1902 20545 20705 21070 20665 20920 20915 375 370 258 1998 32
1903 20445 20620 20980 20620 20820 20760 375 315 52 896 -8
1904 20490 20585 20895 20545 20800 20800 310 310 640 3250 -162
1905 20480 20525 20835 20480 20650 20730 170 250 728 1578 -122
1906 20470 20470 20750 20440 20595 20680 125 210 250 1026 -110
1907 20415 20445 20705 20445 20595 20610 180 195 26 100 -6
Total                 1142934 452070 / -14108