Home > Market Data > SHFE

SHFE Metals Close Price For August 22, 2018

Wednesday, Aug 22, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 48510 48710 48920 48160 48300 48560 -210 50 63758 106770 -9296
1810 48460 48710 48920 48120 48290 48570 -170 110 199122 181128 -6892
1811 48430 48700 48900 48130 48270 48560 -160 130 59210 128186 4974
1812 48420 48730 48900 48140 48310 48550 -110 130 23536 76644 4340
1901 48450 48700 48920 48170 48330 48590 -120 140 10438 35208 864
1902 48430 48780 48940 48220 48370 48550 -60 120 2088 15982 626
1903 48420 48830 48980 48260 48430 48590 10 170 750 11080 26
1904 48520 48880 49010 48340 48500 48650 -20 130 858 14206 -2
1905 48580 48950 49130 48430 48560 48670 -20 90 1620 15286 -262
1906 48700 48960 49120 48480 48520 48860 -180 160 1038 3610 -352
1907 48630 48940 49160 48550 48660 48830 30 200 300 1552 16
1908 48800 49020 49210 48650 48660 48920 -140 120 146 596 -22
Total                 362864 590248 / -5980
 
Aluminium
 1809 14580 14625 14695 14560 14600 14615 20 35 26758 122888 -3440
1810 14640 14700 14760 14610 14655 14680 15 40 183248 278110 -5584
1811 14695 14755 14810 14665 14705 14730 10 35 75664 137488 1342
1812 14745 14790 14855 14710 14770 14780 25 35 16892 59086 312
1901 14780 14820 14875 14745 14780 14815 0 35 13902 30420 170
1902 14795 14840 14910 14780 14820 14845 25 50 2732 17424 498
1903 14865 14895 14950 14825 14860 14905 -5 40 1054 13534 270
1904 14895 14970 14990 14895 14925 14930 30 35 132 13992 110
1905 15000 15015 15015 14915 14915 14990 -85 -10 20 608 6
1906 14995 15050 15050 15000 15000 15020 5 25 64 240 -16
1907 15010 15070 15075 15030 15030 15055 20 45 28 186 20
1908 15005 15150 15150 15100 15100 15125 95 120 4 42 2
Total                 320498 674018 / -6310
 
Zinc
 1809 20565 20930 20970 20535 20710 20750 145 185 42954 67480 -1410
1810 20220 20550 20620 20170 20355 20420 135 200 612566 222524 6606
1811 19970 20300 20350 19885 20055 20125 85 155 104948 116694 9322
1812 19805 20115 20175 19690 19875 19935 70 130 27940 29534 3254
1901 19675 20135 20135 19550 19710 19795 35 120 9360 13426 528
1902 19590 19870 19900 19430 19590 19635 0 45 1028 5626 554
1903 19540 19905 19920 19355 19525 19645 -15 105 202 1522 66
1904 19530 19700 19740 19305 19415 19575 -115 45 816 7158 286
1905 19420 19615 19670 19285 19400 19500 -20 80 368 4350 -28
1906 19255 19650 19650 19280 19295 19420 40 165 82 758 -16
1907 19295 19445 19445 19365 19365 19410 70 115 10 148 6
1908 19260 19505 19505 19180 19180 19310 -80 50 14 30 6
Total                 800288 469250 / 19174