Home > Market Data > SHFE

SHFE Metals Close Price For September 11, 2018

Tuesday, Sep 11, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 47760 47850 48130 47740 48130 47930 370 170 29680 29870 -7370
1810 47760 47740 48020 47660 48000 47830 240 70 73194 161466 -1552
1811 47660 47660 47940 47570 47910 47750 250 90 163546 199998 170
1812 47610 47650 47900 47540 47860 47740 250 130 30754 125092 -538
1901 47610 47620 47890 47510 47870 47720 260 110 13738 58682 112
1902 47690 47680 47930 47550 47890 47760 200 70 1736 21812 136
1903 47720 47720 47980 47630 47940 47830 220 110 392 12784 66
1904 47860 47860 48050 47710 48030 47920 170 60 132 14806 16
1905 47890 47800 48120 47800 48110 47990 220 100 426 15926 -90
1906 47960 47910 48180 47900 48170 48010 210 50 148 3800 -12
1907 47940 48090 48260 47910 48260 48120 320 180 72 1722 -2
1908 48120 48120 48330 47990 48330 48120 210 0 28 976 0
Total                 313846 646934 / -9064
 
Aluminium
 1809 14605 14700 14750 14600 14620 14655 15 50 9210 67600 -3260
1810 14645 14750 14790 14625 14655 14705 10 60 82594 164332 -5022
1811 14710 14800 14850 14680 14720 14770 10 60 269572 287796 10512
1812 14750 14810 14890 14720 14755 14810 5 60 46042 106038 2406
1901 14775 14810 14915 14745 14775 14840 0 65 19820 51426 4226
1902 14800 14885 14935 14785 14805 14880 5 80 2668 23784 318
1903 14825 14925 14955 14815 14825 14880 0 55 562 18070 -20
1904 14840 14970 14970 14850 14850 14900 10 60 1346 18256 40
1905 14860 14945 14970 14890 14900 14930 40 70 90 4638 2
1906 14875 14970 15000 14880 14880 14960 5 85 22 348 -4
1907 14955 15000 15000 15000 15000 15000 45 45 2 276 -2
1908 14975 15035 15035 14935 14935 14965 -40 -10 6 156 0
Total                 431934 742720 / 9196
 
Zinc
 1809 21720 21785 21900 21360 21525 21495 -195 -225 6460 14500 -1980
1810 21235 21310 21475 20880 21040 21105 -195 -130 351848 159826 -9400
1811 20705 20850 20960 20350 20510 20580 -195 -125 342676 185610 10078
1812 20300 20410 20550 19965 20125 20190 -175 -110 50672 73290 2030
1901 20050 20220 20310 19725 19860 19940 -190 -110 19684 30338 254
1902 19870 20105 20120 19555 19690 19795 -180 -75 1100 9768 -140
1903 19805 20010 20010 19565 19565 19805 -240 0 122 9496 -62
1904 19725 19895 19900 19390 19520 19720 -205 -5 228 8952 -80
1905 19635 19750 19795 19310 19385 19485 -250 -150 296 4816 22
1906 19525 19610 19615 19200 19275 19440 -250 -85 128 1224 40
1907 19450 19540 19540 19180 19200 19420 -250 -30 66 282 -22
1908 19340 19475 19475 19050 19125 19235 -215 -105 42 188 22
Total                 773322 498290 / 762