Home > Market Data > SHFE

SHFE Metals Close Price For September 14, 2018

Friday, Sep 14, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1809 48620 48870 49060 48690 48710 48770 90 150 10040 11300 -5180
1810 48380 48790 48900 48520 48530 48680 150 300 76584 151682 -5072
1811 48240 48660 48830 48420 48420 48600 180 360 201026 189986 -7016
1812 48250 48640 48770 48360 48380 48540 130 290 36320 128176 1204
1901 48210 48590 48750 48330 48370 48480 160 270 17190 64114 1932
1902 48230 48650 48770 48370 48390 48530 160 300 2438 21526 -156
1903 48330 48720 48840 48430 48450 48600 120 270 876 13282 96
1904 48510 48780 48910 48510 48510 48680 0 170 454 15336 140
1905 48580 48850 49000 48560 48570 48770 -10 190 1616 16756 668
1906 48470 48890 49060 48630 48630 48820 160 350 414 4412 30
1907 48620 48970 49100 48650 48650 48810 30 190 634 2132 324
1908 48740 49030 49190 48730 48730 48860 -10 120 558 1330 274
Total                 348150 620032 / -12756
 
Aluminium
1809 14465 14465 14550 14465 14500 14505 35 40 4720 59140 -2800
1810 14485 14480 14585 14480 14540 14540 55 55 59280 152590 -4278
1811 14530 14540 14640 14535 14585 14585 55 55 231056 286706 -3920
1812 14575 14565 14685 14565 14635 14630 60 55 36218 120912 1546
1901 14610 14630 14730 14625 14680 14675 70 65 14858 52948 584
1902 14650 14665 14765 14665 14710 14720 60 70 2700 24656 -182
1903 14675 14660 14800 14660 14735 14760 60 85 580 18302 -142
1904 14740 14775 14825 14770 14780 14795 40 55 2130 19968 1080
1905 14760 14815 14835 14780 14800 14815 40 55 1180 5428 772
1906 14795 14885 14900 14855 14855 14865 60 70 46 432 18
1907 14815 14925 14955 14890 14890 14915 75 100 30 300 12
1908 14885       14925 14925 40 40 0 162 0
Total                 352798 741544 / -7310
 
Zinc
1809 21490 21610 21635 21420 21505 21495 15 5 2860 3370 -1890
1810 21145 21320 21375 21085 21210 21225 65 80 158004 130724 -8080
1811 20660 20860 20915 20585 20735 20750 75 90 582866 177778 -1746
1812 20290 20455 20525 20215 20345 20365 55 75 50486 72140 -96
1901 20040 20205 20275 19960 20055 20115 15 75 25166 29024 -828
1902 19895 20025 20085 19785 19915 19920 20 25 1996 10146 282
1903 19815 19930 19930 19690 19790 19760 -25 -55 166 9444 50
1904 19690 19805 19885 19705 19720 19740 30 50 70 7530 22
1905 19625 19670 19755 19460 19615 19620 -10 -5 112 4408 12
1906 19420 19645 19645 19455 19455 19535 35 115 34 1204 -14
1907 19380 19545 19545 19300 19300 19470 -80 90 8 292 2
1908 19330 19450 19460 19265 19265 19370 -65 40 46 230 2
Total                 821814 446290 / -12284