Home > Market Data > SHFE

SHFE Metals Close Price For September 18, 2018

Tuesday, Sep 18, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1810 48210 48160 48990 48140 48890 48620 680 410 106390 146558 -6312
1811 48140 48010 48790 47980 48680 48400 540 260 276876 207594 13862
1812 48060 47930 48600 47880 48510 48240 450 180 68692 134230 3274
1901 47970 47720 48440 47700 48370 48120 400 150 40002 72222 6282
1902 47900 47750 48350 47750 48270 48010 370 110 13626 27938 3098
1903 47930 47860 48360 47820 48270 48050 340 120 5370 16666 2098
1904 48000 47970 48430 47930 48340 48090 340 90 1746 15642 -74
1905 48170 48060 48470 47990 48390 48170 220 0 1994 17646 -338
1906 48120 48110 48520 48030 48460 48150 340 30 2178 3740 -680
1907 48230 48190 48580 48080 48540 48350 310 120 822 1840 -336
1908 48280 48220 48600 48140 48540 48350 260 70 510 1390 16
1909 48280 48340 48580 48340 48580 48530 300 250 74 72 72
Total                 518280 645538 / 20962
 
Aluminium
 1810 14485 14465 14470 14365 14460 14435 -25 -50 40262 141782 -4850
1811 14530 14480 14505 14400 14485 14465 -45 -65 161966 283890 -7638
1812 14560 14500 14540 14430 14505 14490 -55 -70 45914 133904 4744
1901 14585 14525 14575 14470 14540 14520 -45 -65 17328 60156 2936
1902 14635 14585 14615 14520 14535 14550 -100 -85 6658 24740 -238
1903 14675 14640 14645 14555 14580 14575 -95 -100 3108 18752 70
1904 14730 14670 14670 14595 14620 14610 -110 -120 596 21052 -14
1905 14785 14710 14710 14615 14655 14645 -130 -140 366 6488 -8
1906 14750 14670 14675 14655 14670 14665 -80 -85 34 498 2
1907 14785 14710 14755 14695 14755 14710 -30 -75 54 414 44
1908 14890 14820 14820 14735 14790 14765 -100 -125 24 178 4
1909 14890 14795 14895 14795 14830 14845 -60 -45 60 40 40
Total                 276370 691894 / -4908
 
Zinc
 1810 21040 21055 21590 20990 21585 21275 545 235 146832 125624 522
1811 20550 20495 21055 20470 21045 20720 495 170 670106 198646 18460
1812 20155 20100 20575 20080 20570 20295 415 140 71098 75888 2542
1901 19920 19840 20230 19825 20210 20010 290 90 36032 28472 -20
1902 19755 19700 20025 19655 20020 19810 265 55 3166 11060 660
1903 19725 19645 19880 19580 19840 19810 115 85 3432 11304 1960
1904 19715 19520 19770 19500 19770 19630 55 -85 496 7362 -92
1905 19445 19435 19660 19380 19660 19500 215 55 302 4304 -108
1906 19315 19355 19515 19305 19510 19350 195 35 108 1178 -26
1907 19265 19215 19415 19200 19415 19250 150 -15 138 256 -36
1908 19275 19195 19275 19150 19275 19215 0 -60 28 252 20
1909 19275 19050 19100 19050 19100 19080 -175 -195 6 6 6
Total                 931744 464352 / 23888