Home > Market Data > SHFE

SHFE Metals Close Price For August 8, 2018

Wednesday, Aug 08, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1808 49290 49400 49580 49300 49370 49440 80 150 25000 48680 -3720
1809 49310 49450 49690 49360 49470 49500 160 190 99466 158544 -1338
1810 49380 49490 49760 49430 49530 49580 150 200 172390 167246 9824
1811 49430 49530 49800 49490 49540 49630 110 200 27436 77486 4936
1812 49470 49600 49850 49530 49600 49660 130 190 11354 52752 1378
1901 49510 49650 49860 49550 49650 49670 140 160 3674 28716 320
1902 49570 49680 49900 49610 49660 49730 90 160 1212 11942 170
1903 49670 49710 49960 49680 49730 49790 60 120 508 10526 96
1904 49750 49870 50030 49770 49800 49890 50 140 110 13528 6
1905 49760 49880 50120 49820 49860 49920 100 160 734 14448 96
1906 49860 50000 50050 49930 50050 49970 190 110 18 3142 -4
1907 49930 50070 50070 50000 50000 50030 70 100 6 1468 -2
Total                 341908 588478 / 11762
 
Aluminium
 1808 14345 14370 14375 14300 14360 14335 15 -10 8300 69660 -540
1809 14425 14425 14450 14360 14420 14410 -5 -15 92652 208344 -8464
1810 14500 14485 14525 14430 14495 14480 -5 -20 109674 234864 6672
1811 14580 14565 14595 14505 14565 14550 -15 -30 18806 81078 1356
1812 14640 14625 14655 14570 14620 14610 -20 -30 6500 46406 1196
1901 14670 14640 14690 14600 14655 14645 -15 -25 2736 26428 28
1902 14690 14690 14710 14635 14690 14675 0 -15 970 11968 -28
1903 14720 14715 14740 14655 14705 14700 -15 -20 430 9504 148
1904 14735 14745 14760 14715 14740 14735 5 0 170 13076 -2
1905 14780 14740 14745 14740 14745 14740 -35 -40 20 516 0
1906 14795 14790 14790 14780 14780 14785 -15 -10 34 254 34
1907 14840 14810 14870 14810 14860 14825 20 -15 28 124 20
Total                 240320 702222 / 420
 
Zinc
 1808 21775 21895 22000 21740 21945 21905 170 130 7060 18250 -1850
1809 21550 21635 21790 21485 21710 21670 160 120 71092 142506 -2498
1810 21375 21440 21625 21295 21525 21490 150 115 507730 165042 4788
1811 21225 21285 21480 21155 21390 21355 165 130 48178 54036 1298
1812 21110 21175 21350 21035 21250 21235 140 125 9518 14518 238
1901 20990 21065 21235 20945 21145 21125 155 135 2514 4962 58
1902 20875 21020 21100 20930 21055 21050 180 175 92 1982 -20
1903 20780 20965 21045 20875 20975 20970 195 190 44 928 -22
1904 20680 20900 20955 20705 20850 20900 170 220 306 3244 -26
1905 20630 20735 20850 20675 20745 20810 115 180 298 1358 -42
1906 20570 20750 20790 20710 20710 20750 140 180 18 776 -2
1907 20515 20605 20700 20600 20700 20645 185 130 14 160 0
Total                 646864 407762 / 1922