Home > Market Data > SHFE

SHFE Metals Close Price For September 13, 2018

Thursday, Sep 13, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1809 47860 48100 48870 47940 48870 48620 1010 760 17810 16480 -5560
1810 47670 47870 48730 47780 48700 48380 1030 710 105636 156754 -5394
1811 47560 47810 48660 47680 48620 48240 1060 680 280520 197002 -7254
1812 47540 47740 48610 47650 48570 48250 1030 710 52556 126972 -1044
1901 47530 47700 48580 47620 48570 48210 1040 680 24674 62182 1104
1902 47540 47730 48580 47670 48530 48230 990 690 3260 21682 130
1903 47590 47760 48660 47740 48610 48330 1020 740 1194 13186 274
1904 47700 47840 48740 47840 48680 48510 980 810 1068 15196 202
1905 47730 47910 48820 47910 48790 48580 1060 850 1616 16088 96
1906 47950 48020 48850 47960 48840 48470 890 520 1018 4382 232
1907 47940 48140 48910 48100 48910 48620 970 680 414 1808 80
1908 48070 48180 48980 48180 48980 48740 910 670 370 1056 48
Total                 490136 632788 / -17086
 
Aluminium
 1809 14495 14420 14530 14420 14445 14465 -50 -30 5940 61940 -2040
1810 14545 14465 14580 14430 14470 14485 -75 -60 73342 156868 -6980
1811 14600 14510 14625 14475 14505 14530 -95 -70 254072 290626 -4222
1812 14645 14560 14670 14520 14555 14575 -90 -70 50744 119366 4522
1901 14680 14615 14715 14570 14590 14610 -90 -70 26292 52364 3014
1902 14715 14625 14755 14610 14645 14650 -70 -65 2594 24838 84
1903 14750 14665 14785 14650 14675 14675 -75 -75 756 18444 -146
1904 14765 14705 14795 14700 14720 14740 -45 -25 612 18888 224
1905 14790 14810 14820 14725 14765 14760 -25 -30 40 4656 -12
1906 14835 14790 14855 14780 14790 14795 -45 -40 48 414 24
1907 14875 14795 14855 14795 14840 14815 -35 -60 16 288 2
1908 14900 14885 14885 14885 14885 14885 -15 -15 2 162 -2
Total                 414458 748854 / -5532
 
Zinc
 1809 21295 21495 21670 21240 21635 21490 340 195 4180 5260 -2720
1810 20855 21025 21360 20920 21330 21145 475 290 220434 138804 -11410
1811 20325 20520 20890 20390 20860 20660 535 335 580178 179524 -4708
1812 19930 20130 20500 20010 20480 20290 550 360 63272 72236 -2086
1901 19700 19900 20245 19770 20215 20040 515 340 27298 29852 -666
1902 19530 19705 20065 19600 20055 19895 525 365 1808 9864 -24
1903 19420 19580 19955 19490 19950 19815 530 395 368 9394 -112
1904 19340 19470 19845 19470 19830 19690 490 350 1290 7508 -1016
1905 19215 19350 19720 19350 19720 19625 505 410 576 4396 -402
1906 19125 19380 19625 19255 19625 19420 500 295 62 1218 -8
1907 19015 19320 19565 19265 19565 19380 550 365 36 290 8
1908 18935 19195 19495 19100 19455 19330 520 395 76 228 36
Total                 899578 458574 / -23108