Home > Market Data > SHFE

SHFE Metals Close Price For August 24, 2018

Friday, Aug 24, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 48190 48040 48700 48040 48510 48410 320 220 56368 94524 -5492
1810 48260 48120 48760 48060 48510 48440 250 180 216926 176128 -5014
1811 48250 48130 48760 48070 48540 48460 290 210 67076 136708 4246
1812 48250 48060 48780 48060 48560 48470 310 220 23788 78438 1298
1901 48280 48080 48780 48080 48580 48500 300 220 11022 37884 2098
1902 48290 48190 48810 48170 48610 48550 320 260 1052 16702 282
1903 48360 48260 48880 48230 48720 48610 360 250 558 11258 158
1904 48460 48590 48940 48530 48840 48730 380 270 302 14264 54
1905 48490 48650 49050 48600 48860 48780 370 290 540 15288 64
1906 48570 48490 49110 48490 49030 48850 460 280 80 3444 30
1907 48690 48790 49190 48790 49060 49000 370 310 48 1492 16
1908 48720 48830 49250 48830 49170 49070 450 350 42 620 6
Total                 377802 586750 / -2254
 
Aluminium
 1809 14605 14565 14750 14540 14735 14680 130 75 30222 118230 -1738
1810 14670 14640 14825 14605 14790 14735 120 65 227984 273830 9006
1811 14725 14675 14875 14660 14840 14790 115 65 92726 145554 9050
1812 14770 14680 14915 14680 14875 14830 105 60 20974 65572 3762
1901 14805 14750 14935 14750 14920 14860 115 55 8990 32258 1746
1902 14840 14795 14960 14795 14955 14900 115 60 3752 18186 790
1903 14890 14845 14990 14845 14970 14930 80 40 4380 16518 2970
1904 14925 14975 15040 14955 15010 14975 85 50 1086 14538 506
1905 14965 14915 15025 14915 15000 14960 35 -5 50 604 2
1906 14960 15055 15055 15020 15045 15040 85 80 14 240 2
1907 15010 15065 15130 15065 15130 15085 120 75 6 186 0
1908 15070 15110 15155 15010 15155 15095 85 25 8 46 2
Total                 390192 685762 / 26098
 
Zinc
 1809 21005 21005 21670 20925 21450 21330 445 325 42828 63354 -1068
1810 20645 20685 21325 20520 21070 20925 425 280 805602 220316 -876
1811 20335 20350 20995 20210 20780 20640 445 305 171544 129620 5658
1812 20135 20075 20765 20010 20580 20460 445 325 38526 37110 2356
1901 19970 19980 20600 19850 20410 20260 440 290 14602 12836 46
1902 19840 19820 20445 19735 20285 20245 445 405 1562 6842 590
1903 19780 19720 20345 19660 20155 20230 375 450 528 2104 278
1904 19740 19655 20275 19630 20130 20065 390 325 866 7456 -46
1905 19675 19665 20190 19520 20005 19930 330 255 1386 4090 -368
1906 19620 19580 20220 19515 19920 19850 300 230 380 656 -106
1907 19570 19520 20050 19520 20000 19775 430 205 70 188 8
1908 19485 19435 20065 19435 19870 19785 385 300 32 52 10
Total                 1077926 484624 / 6482