Home > Market Data > SHFE

SHFE Metals Close Price For October 8, 2018

Monday, Oct 08, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1810 50240 50250 50390 50080 50220 50220 -20 -20 27200 68490 -6310
1811 49970 50120 50250 49820 50010 50020 40 50 87740 172576 2430
1812 49830 50000 50080 49660 49850 49860 20 30 49750 135060 330
1901 49670 49850 49900 49460 49690 49670 20 0 20538 83594 84
1902 49540 49750 49770 49410 49570 49550 30 10 7318 45894 1094
1903 49540 49690 49780 49450 49620 49600 80 60 1230 22054 194
1904 49540 49980 51170 49460 49660 49610 120 70 716 15228 -60
1905 49630 50740 50740 49580 49750 49710 120 80 398 17358 94
1906 49640 49860 49860 49630 49790 49770 150 130 100 3984 32
1907 49680 49890 49900 49710 49900 49710 220 30 126 1610 -30
1908 49690 49840 49940 49720 49870 49800 180 110 100 1720 8
1909 49700 49800 50000 49770 49930 49860 230 160 50 376 36
Total                 195266 567944 / -2098
 
Aluminium
 1810 14310 14290 14430 14290 14430 14335 120 25 11876 85860 -2026
1811 14330 14370 14450 14320 14450 14375 120 45 128934 216204 1662
1812 14360 14440 14480 14360 14480 14420 120 60 91046 200838 5518
1901 14375 14410 14500 14390 14500 14450 125 75 49752 108252 12056
1902 14415 14500 14540 14435 14540 14500 125 85 15144 42498 3458
1903 14455 14505 14585 14480 14585 14545 130 90 13670 26430 4934
1904 14485 14610 14610 14505 14610 14580 125 95 2124 21054 -1074
1905 14505 14605 14635 14525 14620 14600 115 95 2892 10260 2256
1906 14555 14650 14650 14615 14620 14625 65 70 8 542 -2
1907 14525 14620 14650 14620 14650 14620 125 95 22 400 0
1908 14650 14680 14720 14680 14720 14705 70 55 8 280 0
1909 14690 14745 14745 14690 14695 14710 5 20 20 238 -2
Total                 315496 712856 / 26780
 
Zinc
 1810 22495 23000 23065 22725 22750 22835 255 340 16364 60830 -6264
1811 21585 22055 22235 21815 21930 21965 345 380 328176 198388 8350
1812 21130 21650 21840 21380 21445 21540 315 410 132176 121296 14378
1901 20860 21425 21565 21080 21165 21260 305 400 44290 59388 3526
1902 20715 21275 21440 20955 21045 21110 330 395 9226 22620 1914
1903 20670 21205 21335 20880 20995 21040 325 370 1118 18578 72
1904 20565 21165 21225 20765 20850 20985 285 420 242 6962 -66
1905 20465 21295 21295 20695 20745 20925 280 460 514 4828 6
1906 20490 20890 20890 20585 20725 20735 235 245 30 1296 -10
1907 20380 20800 20800 20540 20655 20750 275 370 38 1122 6
1908 20335 20745 20745 20500 20550 20565 215 230 26 800 2
1909 20240 20450 20450 20450 20450 20450 210 210 2 662 2
Total                 532202 496770 / 21916