Home > Market Data > SHFE

SHFE Metals Close Price For August 27, 2018

Monday, Aug 27, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 48410 48650 48840 48530 48790 48750 380 340 48254 87880 -6644
1810 48440 48560 48880 48540 48790 48750 350 310 186508 171670 -4458
1811 48460 48590 48890 48570 48810 48770 350 310 59268 137226 518
1812 48470 48700 48920 48570 48830 48790 360 320 18198 79400 962
1901 48500 48710 48930 48600 48860 48830 360 330 6574 37826 -58
1902 48550 48760 48950 48670 48880 48880 330 330 972 16830 128
1903 48610 48870 49020 48730 48980 48950 370 340 292 11326 68
1904 48730 48930 49080 48900 49010 49010 280 280 94 14258 -6
1905 48780 48860 49230 48860 49130 49100 350 320 318 15310 22
1906 48850 48900 49260 48900 49210 49130 360 280 90 3446 2
1907 49000 49240 49390 49190 49200 49230 200 230 42 1484 -8
1908 49070 49330 49370 49280 49330 49330 260 260 26 618 -2
Total                 320636 577274 / -9476
 
Aluminium
 1809 14680 14740 14795 14675 14690 14720 10 40 33004 116466 -1764
1810 14735 14790 14865 14725 14735 14795 0 60 203854 264810 -9020
1811 14790 14860 14915 14775 14790 14840 0 50 94230 152456 6902
1812 14830 14890 14955 14820 14825 14880 -5 50 20854 70024 4452
1901 14860 14950 14980 14840 14855 14910 -5 50 6762 32906 648
1902 14900 14990 15005 14885 14895 14955 -5 55 4114 19882 1696
1903 14930 15005 15030 14910 14935 14970 5 40 1476 17298 780
1904 14975 15070 15070 14955 14975 14985 0 10 244 14620 82
1905 14960 15060 15095 14975 14995 15040 35 80 20 614 10
1906 15040 15110 15110 15005 15005 15070 -35 30 10 238 -2
1907 15085 15100 15100 15100 15100 15100 15 15 2 186 0
1908 15095 15205 15205 15055 15120 15120 25 25 22 52 6
Total                 364592 689552 / 3790
 
Zinc
 1809 21330 21655 21735 21490 21665 21605 335 275 25800 59894 -3460
1810 20925 21170 21400 21130 21305 21260 380 335 658076 211476 -8840
1811 20640 20890 21105 20840 21010 20965 370 325 138820 136608 6988
1812 20460 20700 20905 20635 20780 20765 320 305 30270 39196 2086
1901 20260 20555 20735 20470 20650 20610 390 350 10538 13262 426
1902 20245 20400 20610 20365 20505 20495 260 250 938 6832 -10
1903 20230 20340 20515 20275 20410 20390 180 160 136 2098 -6
1904 20065 20240 20450 20240 20355 20380 290 315 428 7256 -200
1905 19930 20160 20350 20160 20235 20260 305 330 406 4038 -52
1906 19850 19970 20255 19970 20080 20130 230 280 68 674 18
1907 19775 20045 20180 20045 20100 20095 325 320 62 228 40
1908 19785 20065 20135 19965 20130 20045 345 260 16 52 0
Total                 865558 481614 / -3010