Home > Market Data > SHFE

SHFE Metals Close Price For August 28, 2018

Tuesday, Aug 28, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 48750 48820 48900 48440 48670 48570 -80 -180 47234 82272 -5608
1810 48750 48850 48920 48410 48650 48630 -100 -120 178046 167228 -4442
1811 48770 48830 48950 48410 48650 48600 -120 -170 73992 140008 2782
1812 48790 48830 48930 48430 48670 48600 -120 -190 29996 83224 3824
1901 48830 48860 48970 48450 48660 48640 -170 -190 9392 37518 -308
1902 48880 48970 48970 48520 48760 48660 -120 -220 992 17120 290
1903 48950 48930 48980 48590 48820 48810 -130 -140 448 11430 104
1904 49010 49000 49000 48670 48930 48810 -80 -200 126 14266 8
1905 49100 49160 49160 48730 48980 48940 -120 -160 382 15474 164
1906 49130 49120 49150 48840 49080 49000 -50 -130 150 3418 -28
1907 49230 49150 49250 48910 49100 49080 -130 -150 26 1490 6
1908 49330 49240 49320 49000 49000 49160 -330 -170 14 618 0
Total                 340798 574066 / -3208
 
Aluminium
 1809 14720 14700 14920 14660 14905 14725 185 5 33150 105474 -10992
1810 14795 14750 15000 14695 14970 14785 175 -10 193638 271548 6738
1811 14840 14810 15035 14745 15025 14840 185 0 106620 172592 20136
1812 14880 14815 15075 14790 15075 14875 195 -5 18676 72600 2576
1901 14910 14875 15110 14825 15100 14925 190 15 6176 33546 640
1902 14955 14930 15100 14865 15095 14930 140 -25 1834 20216 334
1903 14970 14955 15140 14890 15140 14945 170 -25 288 17368 70
1904 14985 14990 15175 14960 15175 14980 190 -5 88 14686 66
1905 15040 14985 15150 14985 15150 15030 110 -10 28 606 -8
1906 15070 15055 15055 15055 15055 15055 -15 -15 2 238 0
1907 15100 15155 15265 15155 15265 15205 165 105 12 186 0
1908 15120       15120 15120 0 0 0 52 0
Total                 360512 709112 / 19560
 
Zinc
 1809 21605 21705 21835 21455 21810 21660 205 55 29816 58322 -1572
1810 21260 21270 21505 21085 21495 21275 235 15 519734 221812 10336
1811 20965 21010 21190 20785 21190 20970 225 5 115784 140904 4296
1812 20765 20780 20960 20585 20960 20790 195 25 31838 41480 2284
1901 20610 20695 20785 20430 20780 20615 170 5 11042 13486 224
1902 20495 20530 20640 20315 20620 20470 125 -25 658 6904 72
1903 20390 20455 20550 20270 20550 20395 160 5 94 2104 6
1904 20380 20320 20480 20195 20480 20410 100 30 190 7242 -14
1905 20260 20260 20380 20095 20380 20280 120 20 336 4000 -38
1906 20130       20130 20130 0 0 0 674 0
1907 20095 20210 20240 20190 20240 20210 145 115 6 230 2
1908 20045 20075 20225 19880 20225 20005 180 -40 14 50 -2
Total                 709512 497208 / 15594