Home > Market Data > SHFE

SHFE Metals Close Price For August 20, 2018

Monday, Aug 20, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 47870 47860 48440 47850 48320 48200 450 330 91718 123688 -10450
1810 47850 47810 48380 47770 48250 48080 400 230 260152 196788 -15514
1811 47850 47720 48340 47720 48220 48050 370 200 69248 119754 3188
1812 47860 47870 48320 47780 48220 48070 360 210 39308 71118 426
1901 47900 47810 48330 47810 48240 48070 340 170 14542 33770 1788
1902 47900 47840 48350 47840 48260 48150 360 250 5982 15248 1682
1903 47930 47960 48410 47930 48270 48160 340 230 2258 10996 174
1904 48030 47960 48420 47960 48380 48240 350 210 1036 14226 276
1905 48070 48070 48470 48010 48400 48220 330 150 1500 15742 462
1906 48060 48130 48540 48070 48420 48280 360 220 946 4028 484
1907 48210 48290 48580 48170 48580 48280 370 70 250 1530 82
1908 48370 48340 48830 48220 48610 48520 240 150 618 604 280
Total                 487558 607492 / -17122
 
Aluminium
 1809 14390 14375 14410 14310 14385 14355 -5 -35 31240 132712 -6344
1810 14465 14410 14475 14370 14455 14415 -10 -50 165202 262892 1048
1811 14530 14490 14535 14430 14530 14480 0 -50 58038 122110 984
1812 14575 14575 14595 14485 14585 14535 10 -40 12346 55466 1968
1901 14620 14585 14635 14530 14630 14570 10 -50 4550 28028 -54
1902 14665 14635 14675 14560 14675 14600 10 -65 494 15172 -154
1903 14700 14665 14690 14615 14690 14645 -10 -55 550 13078 -272
1904 14730 14700 14735 14665 14675 14705 -55 -25 132 13906 90
1905 14755 14670 14745 14670 14745 14720 -10 -35 20 610 10
1906 14645       14645 14645 0 0 0 256 0
1907 14855 14805 14805 14805 14805 14805 -50 -50 2 164 2
1908 14885 14880 14880 14880 14880 14880 -5 -5 4 36 0
Total                 272578 644430 / -2722
 
Zinc
 1809 20185 20120 20570 20100 20430 20290 245 105 52456 73976 -6460
1810 19920 19800 20265 19760 20105 19960 185 40 771010 225522 -9230
1811 19715 19540 20000 19530 19845 19730 130 15 130186 107406 13390
1812 19575 19500 19850 19385 19695 19585 120 10 31738 26150 1042
1901 19470 19370 19720 19270 19570 19450 100 -20 10064 13182 860
1902 19445 19295 19640 19220 19565 19380 120 -65 1382 4568 578
1903 19355 19280 19480 19195 19280 19345 -75 -10 192 1418 60
1904 19210 19200 19505 19100 19500 19260 290 50 578 5952 214
1905 19185 19155 19435 19060 19330 19215 145 30 466 4918 32
1906 19185 19080 19420 19070 19320 19235 135 50 96 796 24
1907 19095 19055 19270 19055 19150 19165 55 70 26 152 -10
1908 18850 19295 19385 19225 19225 19280 375 430 24 14 10
Total                 998218 464054 / 510