Home > Market Data > SHFE

SHFE Metals Close Price For August 15, 2018

Wednesday, Aug 15, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1808 49480 49410 49410 48260 48500 48680 -980 -800 8210 12400 -5860
1809 49560 49430 49490 48200 48550 48750 -1010 -810 121842 147958 -4610
1810 49670 49450 49560 48240 48550 48840 -1120 -830 365084 198238 15794
1811 49700 49550 49590 48260 48590 48820 -1110 -880 68544 98182 5916
1812 49720 49550 49650 48310 48640 48820 -1080 -900 28522 63930 3904
1901 49820 49530 49690 48370 48670 48890 -1150 -930 9596 29316 1256
1902 49860 49660 49670 48430 48750 48850 -1110 -1010 1924 12580 272
1903 49860 49740 49740 48500 48820 48960 -1040 -900 1488 10618 60
1904 49870 49490 49490 48600 48880 49020 -990 -850 786 13790 130
1905 49940 49890 49890 48630 49000 49070 -940 -870 1706 14968 480
1906 49990 49950 49950 48780 49040 49170 -950 -820 346 3260 44
1907 50030 49690 49690 48830 49080 49220 -950 -810 202 1520 48
Total                 608250 606760 / 17434
 
Aluminium
1808 14555 14515 14515 14415 14450 14470 -105 -85 13770 50080 -8900
1809 14615 14595 14600 14480 14480 14535 -135 -80 70110 155192 -14156
1810 14690 14660 14675 14535 14540 14605 -150 -85 219384 278934 -5270
1811 14755 14725 14740 14600 14605 14670 -150 -85 58972 103324 902
1812 14815 14775 14800 14650 14660 14710 -155 -105 13588 50276 866
1901 14845 14860 14860 14685 14700 14755 -145 -90 4652 27794 -164
1902 14885 14855 14860 14730 14745 14800 -140 -85 2608 15296 -188
1903 14910 14885 14895 14760 14780 14815 -130 -95 340 13202 22
1904 14965 14865 14865 14790 14820 14830 -145 -135 40 13744 12
1905 14990 14965 14965 14850 14850 14885 -140 -105 20 532 0
1906 14995       14995 14995 0 0 0 256 0
1907 15020       15020 15020 0 0 0 164 0
Total                 383484 708794 / -26876
 
Zinc
1808 21450 21355 21415 20950 20995 21245 -455 -205 1930 2840 -820
1809 21165 21050 21110 20625 20755 20855 -410 -310 86000 97620 -15594
1810 20965 20790 20860 20330 20500 20620 -465 -345 758824 223110 3158
1811 20800 20640 20690 20130 20315 20430 -485 -370 95640 74456 8474
1812 20670 20495 20565 20000 20180 20275 -490 -395 25002 20518 1850
1901 20570 20410 20465 19905 20090 20205 -480 -365 5738 8990 1172
1902 20435 20365 20365 19830 19945 20065 -490 -370 264 3038 124
1903 20365 20270 20315 19770 19860 20050 -505 -315 170 1100 68
1904 20320 20170 20285 19700 19865 19920 -455 -400 878 5106 658
1905 20235 20135 20150 19605 19785 19935 -450 -300 468 2774 248
1906 20165 19985 19990 19550 19650 19750 -515 -415 32 726 10
1907 20085 19930 20000 19500 19630 19830 -455 -255 70 144 6
Total                 975016 440422 / -646