Home > Market Data > SHFE

SHFE Metals Close Price For August 13, 2018

Monday, Aug 13, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1808 49620 49530 49700 49450 49660 49550 40 -70 21640 25940 -9970
1809 49740 49570 49780 49480 49680 49600 -60 -140 75314 154866 434
1810 49830 49640 49860 49530 49730 49680 -100 -150 180398 186286 4710
1811 49810 49680 49880 49550 49770 49690 -40 -120 36852 89316 2344
1812 49840 49720 49890 49580 49810 49720 -30 -120 18312 58874 3406
1901 49830 49750 49930 49600 49800 49750 -30 -80 3626 28910 96
1902 49810 49780 49960 49680 49890 49800 80 -10 686 12190 -6
1903 49960 49860 49980 49700 49930 49850 -30 -110 630 10574 0
1904 49910 49880 50000 49790 49990 49880 80 -30 210 13648 -12
1905 50100 50010 50140 49850 50070 49960 -30 -140 420 14414 60
1906 50130 49990 50110 49950 50110 50000 -20 -130 26 3192 10
1907 50210 50030 50200 50010 50200 50060 -10 -150 36 1476 10
Total                 338150 599686 / 1082
 
Aluminium
 1808 14520 14500 14600 14500 14560 14530 40 10 6480 63690 -4030
1809 14605 14550 14700 14545 14635 14610 30 5 58760 177986 -7340
1810 14675 14620 14775 14620 14690 14690 15 15 232788 281894 710
1811 14740 14695 14845 14685 14770 14760 30 20 47978 100036 5912
1812 14785 14755 14900 14745 14830 14815 45 30 9032 48418 570
1901 14815 14790 14940 14780 14870 14850 55 35 3976 28022 -112
1902 14840 14835 14970 14805 14895 14895 55 55 1600 15448 166
1903 14905 14875 14990 14860 14930 14900 25 -5 242 13178 -94
1904 14885 15025 15025 14915 14965 14945 80 60 76 13704 8
1905 14965 14960 15055 14950 15005 14985 40 20 10 524 0
1906 14995 14995 14995 14995 14995 14995 0 0 2 256 0
1907 15035 15020 15045 15005 15045 15020 10 -15 6 164 -2
Total                 360950 743320 / -4212
 
Zinc
 1808 21855 22900 22900 21545 21720 21655 -135 -200 4990 7930 -3660
1809 21700 21480 21565 21270 21440 21420 -260 -280 56828 118402 -11012
1810 21540 21300 21380 21055 21240 21245 -300 -295 475284 190192 5420
1811 21375 21120 21235 20905 21080 21085 -295 -290 53136 59864 1858
1812 21200 20990 21110 20785 20980 20955 -220 -245 12110 16300 -262
1901 21110 20925 21010 20700 20870 20845 -240 -265 2950 6404 322
1902 20875 20860 20860 20640 20775 20750 -100 -125 476 2440 -52
1903 20890 20755 20825 20600 20755 20710 -135 -180 130 996 -10
1904 20830 20690 20750 20500 20645 20575 -185 -255 300 3702 48
1905 20745 20580 20695 20405 20550 20565 -195 -180 160 1678 16
1906 20675 20455 20455 20400 20400 20420 -275 -255 6 746 2
1907 20525 20470 20475 20330 20425 20415 -100 -110 20 144 -2
Total                 606390 408798 / -7332