Home > Market Data > SHFE

SHFE Metals Close Price For August 21, 2018

Tuesday, Aug 21, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 48200 48330 48770 48330 48740 48510 540 310 66658 116066 -7622
1810 48080 48290 48740 48270 48700 48460 620 380 207460 188020 -8768
1811 48050 48230 48710 48210 48680 48430 630 380 66518 123212 3458
1812 48070 48230 48720 48210 48670 48420 600 350 26810 72304 1186
1901 48070 48250 48720 48210 48700 48450 630 380 8966 34344 574
1902 48150 48310 48760 48250 48710 48430 560 280 1812 15356 108
1903 48160 48340 48770 48290 48770 48420 610 260 894 11054 58
1904 48240 48400 48810 48320 48810 48520 570 280 352 14208 -18
1905 48220 48320 48910 48320 48910 48580 690 360 690 15548 -194
1906 48280 48500 48910 48440 48860 48700 580 420 164 3962 -66
1907 48280 48570 48880 48510 48880 48630 600 350 44 1536 6
1908 48520 48640 49010 48640 48930 48800 410 280 30 618 14
Total                 380398 596228 / -11264
 
Aluminium
 1809 14355 14410 14675 14410 14625 14580 270 225 53502 126328 -6384
1810 14415 14505 14745 14480 14705 14640 290 225 317718 283694 20802
1811 14480 14570 14795 14545 14750 14695 270 215 114292 136146 14036
1812 14535 14625 14840 14600 14805 14745 270 210 18878 58774 3308
1901 14570 14660 14860 14650 14825 14780 255 210 12580 30250 2222
1902 14600 14725 14900 14695 14875 14795 275 195 5054 16926 1754
1903 14645 14780 14935 14765 14930 14865 285 220 534 13264 186
1904 14705 14840 14945 14840 14945 14895 240 190 108 13882 -24
1905 14720 14965 15015 14910 15015 15000 295 280 30 602 -8
1906 14645 14980 15010 14980 15010 14995 365 350 12 256 0
1907 14805 14960 15055 14960 15055 15010 250 205 8 166 2
1908 14880 14980 15025 14980 15025 15005 145 125 6 40 4
Total                 522722 680328 / 35898
 
Zinc
 1809 20290 20375 20940 20300 20930 20565 640 275 54730 68890 -5086
1810 19960 20050 20600 19970 20580 20220 620 260 725540 215918 -9604
1811 19730 19800 20330 19710 20300 19970 570 240 122940 107372 -34
1812 19585 19695 20135 19550 20120 19805 535 220 27408 26280 130
1901 19450 19570 19980 19435 19980 19675 530 225 12612 12898 -284
1902 19380 19410 19910 19355 19910 19590 530 210 2156 5072 504
1903 19345 19340 19780 19270 19780 19540 435 195 370 1456 38
1904 19260 19300 19740 19230 19740 19530 480 270 2436 6872 920
1905 19215 19235 19650 19195 19650 19420 435 205 1484 4378 -540
1906 19235 19190 19620 19165 19620 19255 385 20 80 774 -22
1907 19165 19130 19555 19130 19555 19295 390 130 36 142 -10
1908 19280 19240 19500 19165 19500 19260 220 -20 32 24 10
Total                 949824 450076 / -13978