Home > Market Data > SHFE

SHFE Metals Close Price For September 28, 2018

Friday, Sep 28, 2018
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1810 50500 50220 50470 49970 50400 50240 -100 -260 44396 74800 -7334
1811 50390 50040 50240 49710 50170 49970 -220 -420 196936 170146 -12508
1812 50200 49910 50080 49560 50020 49830 -180 -370 74016 134730 -4376
1901 49970 49630 49890 49360 49860 49670 -110 -300 40904 83510 -1814
1902 49840 49650 49800 49230 49780 49540 -60 -300 15802 44800 1326
1903 49880 49600 49820 49230 49770 49540 -110 -340 6542 21860 -230
1904 49920 49690 49860 49300 49840 49540 -80 -380 1382 15288 98
1905 49970 49600 49920 49350 49910 49630 -60 -340 902 17264 72
1906 50010 49580 49960 49420 49940 49640 -70 -370 168 3952 -14
1907 50010 49720 49990 49470 49990 49680 -20 -330 164 1640 -40
1908 50030 49800 50030 49520 50020 49690 -10 -340 140 1712 -32
1909 50060 49790 50070 49630 50050 49700 -10 -360 242 340 -96
Total                 381594 570042 / -24948
 
Aluminium
1810 14465 14350 14365 14275 14290 14310 -175 -155 28366 87886 -8892
1811 14490 14365 14390 14275 14310 14330 -180 -160 175082 214542 -14904
1812 14525 14405 14415 14295 14355 14360 -170 -165 87320 195320 4562
1901 14555 14415 14435 14330 14370 14375 -185 -180 42864 96196 6722
1902 14600 14405 14470 14370 14425 14415 -175 -185 13512 39040 3570
1903 14615 14450 14505 14410 14455 14455 -160 -160 2350 21496 -234
1904 14645 14495 14535 14450 14490 14485 -155 -160 1346 22128 258
1905 14695 14485 14570 14480 14515 14505 -180 -190 746 8004 214
1906 14720 14560 14560 14550 14550 14555 -170 -165 14 544 10
1907 14750 14540 14600 14495 14600 14525 -150 -225 30 400 -2
1908 14735 14650 14650 14650 14650 14650 -85 -85 22 280 22
1909 14710 14620 14730 14620 14730 14690 20 -20 30 240 24
Total                 351682 686076 / -8650
 
Zinc
1810 22390 22350 22895 22130 22865 22495 475 105 41448 67094 -12708
1811 21595 21585 22020 21200 21915 21585 320 -10 710046 190038 -400
1812 21140 21090 21580 20775 21490 21130 350 -10 166606 106918 -1780
1901 20845 20805 21315 20480 21205 20860 360 15 65086 55862 3538
1902 20705 20675 21205 20390 21085 20715 380 10 9840 20706 2126
1903 20630 20560 21145 20340 20980 20670 350 40 2236 18506 800
1904 20515 20485 20985 20265 20905 20565 390 50 440 7028 22
1905 20420 20385 20935 20150 20800 20465 380 45 706 4822 -52
1906 20390 20290 20800 20290 20800 20490 410 100 104 1306 18
1907 20310 20110 20700 20050 20700 20380 390 70 100 1116 -22
1908 20270 20220 20660 20025 20645 20335 375 65 148 798 70
1909 20160 20130 20585 19975 20585 20240 425 80 168 660 -16
Total                 996928 474854 / -8404