Home > Market Data > SHFE

SHFE Metals Close Price For August 6, 2018

Monday, Aug 06, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1808 49140 49400 49710 49010 49220 49220 80 80 27570 58540 -4250
1809 49210 49450 49820 49100 49300 49380 90 170 208600 158640 -2688
1810 49300 49480 49860 49130 49370 49430 70 130 193168 150274 -1454
1811 49350 49540 49880 49150 49420 49440 70 90 43094 69238 1236
1812 49390 49590 49910 49190 49430 49460 40 70 15826 49068 992
1901 49440 49630 49950 49220 49460 49490 20 50 5884 28088 116
1902 49470 49660 49970 49260 49490 49540 20 70 1528 12904 38
1903 49510 49750 50020 49290 49530 49590 20 80 800 10698 -82
1904 49590 49910 49970 49470 49630 49630 40 40 314 13534 8
1905 49670 50490 50490 49470 49680 49690 10 20 1236 14124 40
1906 49760 49810 50110 49660 49730 49850 -30 90 98 3164 -10
1907 49720 49740 50170 49680 49740 49750 20 30 434 1470 -214
Total                 498552 569742 / -6268
 
Aluminium
 1808 14325 14320 14380 14280 14320 14330 -5 5 14420 72470 -3720
1809 14390 14400 14455 14350 14395 14410 5 20 140146 226436 -4172
1810 14465 14470 14530 14425 14475 14485 10 20 121874 218666 -498
1811 14535 14545 14600 14500 14550 14550 15 15 25274 75190 688
1812 14590 14605 14655 14550 14605 14610 15 20 7610 43524 1082
1901 14630 14630 14680 14580 14645 14630 15 0 7248 25178 1638
1902 14655 14655 14705 14610 14645 14650 -10 -5 1258 11952 -54
1903 14695 14700 14720 14600 14675 14695 -20 0 368 8554 174
1904 14700 14695 14745 14670 14705 14715 5 15 1674 11690 944
1905 14745 14735 14780 14660 14730 14700 -15 -45 34 516 -6
1906 14770       14770 14770 0 0 0 188 0
1907 14830       14830 14830 0 0 0 96 0
Total                 319906 694460 / -3924
 
Zinc
 1808 21680 21835 22100 21660 21705 21820 25 140 11910 25700 -5290
1809 21445 21595 21890 21410 21480 21655 35 210 186616 160546 -1722
1810 21270 21435 21715 21230 21285 21475 15 205 675636 160794 3196
1811 21130 21250 21570 21085 21140 21310 10 180 63646 51242 2094
1812 21020 21100 21450 20985 21040 21185 20 165 13972 14250 814
1901 20920 21000 21345 20900 20945 21100 25 180 4682 4826 232
1902 20840 20950 21260 20825 20825 21020 -15 180 392 2026 -34
1903 20790 20885 21145 20710 20770 20920 -20 130 208 952 -22
1904 20545 20800 21045 20650 20675 20810 130 265 1510 3224 -258
1905 20665 20700 20985 20570 20570 20735 -95 70 1786 1368 -352
1906 20635 20650 20840 20450 20540 20720 -95 85 522 836 -198
1907 20280 20765 20825 20395 20395 20710 115 430 142 166 70
Total                 961022 425930 / -1470