Home > Market Data > SHFE

SHFE Metals Close Price For August 17, 2018

Friday, Aug 17, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 47730 47720 48150 47560 47770 47870 40 140 102078 134138 -10208
1810 47710 47700 48150 47490 47700 47850 -10 140 336290 212302 468
1811 47750 47690 48180 47500 47660 47850 -90 100 81294 116566 6838
1812 47810 47670 48230 47500 47690 47860 -120 50 41750 70692 5016
1901 47890 47800 48280 47520 47710 47900 -180 10 14788 31982 1366
1902 47980 47890 48340 47570 47730 47900 -250 -80 3100 13566 760
1903 48050 47980 48420 47620 47780 47930 -270 -120 1102 10822 24
1904 48100 48010 48480 47700 47920 48030 -180 -70 1426 13950 100
1905 48120 48500 48550 47770 47870 48070 -250 -50 2744 15280 218
1906 48250 48200 48600 47840 47980 48060 -270 -190 1104 3544 294
1907 48340 48600 48600 47900 47930 48210 -410 -130 438 1448 -106
1908 48330 48450 48660 47990 48000 48370 -330 40 202 324 64
Total                 586316 624614 / 4834
 
Aluminium
 1809 14330 14370 14465 14330 14340 14390 10 60 35638 139056 -2724
1810 14390 14430 14535 14385 14405 14465 15 75 199132 261844 -5326
1811 14460 14470 14600 14455 14480 14530 20 70 64846 121126 2528
1812 14520 14555 14655 14510 14525 14575 5 55 11460 53498 2016
1901 14565 14600 14695 14545 14555 14620 -10 55 4900 28082 -90
1902 14590 14630 14730 14595 14595 14665 5 75 1266 15326 -52
1903 14605 14650 14755 14650 14670 14700 65 95 132 13350 -8
1904 14670 14685 14850 14685 14700 14730 30 60 78 13816 50
1905 14535 14760 14800 14710 14725 14755 190 220 126 600 74
1906 14645       14645 14645 0 0 0 256 0
1907 14775 14855 14855 14855 14855 14855 80 80 2 162 -2
1908 14830 14945 14945 14805 14880 14885 50 55 32 36 10
Total                 317612 647152 / -3524
 
Zinc
 1809 20200 20185 20425 19900 19990 20185 -210 -15 48646 80436 -6646
1810 19920 19885 20135 19550 19680 19920 -240 0 829658 234752 13656
1811 19775 19670 19930 19340 19480 19715 -295 -60 113984 94016 9490
1812 19620 19620 19800 19210 19340 19575 -280 -45 30104 25108 2472
1901 19515 19500 19720 19120 19235 19470 -280 -45 9776 12322 1020
1902 19500 19520 19680 19065 19190 19445 -310 -55 2442 3990 488
1903 19425 19395 19565 19045 19135 19355 -290 -70 94 1358 24
1904 19330 19405 19555 18900 19085 19210 -245 -120 346 5738 32
1905 19240 19335 19565 18900 19045 19185 -195 -55 480 4886 178
1906 19340 19295 19295 18950 18950 19185 -390 -155 26 772 2
1907 19225 19225 19305 18800 18800 19095 -425 -130 18 162 0
1908 18880 18885 18895 18770 18770 18850 -110 -30 6 4 2
Total                 1035580 463544 / 20718