Home > Market Data > SHFE

SHFE Metals Close Price For October 9, 2018

Tuesday, Oct 09, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1810 50220 50280 50650 50280 50640 50510 420 290 36010 55570 -12920
1811 50020 50050 50500 50010 50500 50300 480 280 166260 175162 2586
1812 49860 49900 50380 49860 50380 50170 520 310 96634 144390 9330
1901 49670 49720 50210 49670 50210 49980 540 310 37226 85280 1686
1902 49550 49560 50120 49560 50120 49920 570 370 10774 46956 1062
1903 49600 49690 50150 49600 50150 49970 550 370 3338 23278 1224
1904 49610 49620 50210 49620 50210 50030 600 420 856 15218 -10
1905 49710 49560 50230 49560 50230 50070 520 360 742 17040 -318
1906 49770 49830 50220 49770 50200 50100 430 330 166 4006 22
1907 49710 49900 50320 49800 50320 50150 610 440 242 1660 50
1908 49800 50010 50380 50010 50380 50230 580 430 790 2112 392
1909 49860 49910 50340 49910 50270 50210 410 350 238 532 156
Total                 353276 571204 / 3260
 
Aluminium
 1810 14335 14405 14530 14405 14505 14495 170 160 11920 83850 -2010
1811 14375 14470 14590 14435 14560 14515 185 140 177938 206012 -10192
1812 14420 14500 14600 14480 14585 14550 165 130 119276 205620 4782
1901 14450 14500 14610 14500 14585 14565 135 115 54272 116294 8042
1902 14500 14540 14655 14540 14605 14590 105 90 10078 43812 1314
1903 14545 14625 14670 14600 14630 14625 85 80 3444 26580 150
1904 14580 14660 14700 14590 14640 14645 60 65 1700 21350 296
1905 14600 14675 14680 14635 14660 14655 60 55 4216 13532 3272
1906 14625 14690 14710 14670 14675 14685 50 60 340 764 222
1907 14620 14720 14740 14690 14700 14710 80 90 38 378 -22
1908 14705 14780 14785 14725 14725 14745 20 40 44 278 -2
1909 14710 14765 14805 14750 14765 14770 55 60 16 232 -6
Total                 383282 718702 / 5846
 
Zinc
 1810 22835 22860 23555 22790 23430 23295 595 460 23650 51110 -9720
1811 21965 22040 22800 21970 22620 22425 655 460 661072 206928 8540
1812 21540 21555 22240 21510 22055 21910 515 370 260826 133476 12180
1901 21260 21290 21925 21245 21760 21605 500 345 73228 65874 6486
1902 21110 21120 21755 21120 21590 21465 480 355 13336 23494 874
1903 21040 21065 21635 21035 21480 21430 440 390 2658 18758 180
1904 20985 20990 21530 20960 21400 21300 415 315 990 7232 270
1905 20925 20795 21480 20795 21300 21165 375 240 1128 5032 204
1906 20735 20870 21380 20870 21380 21125 645 390 70 1278 -18
1907 20750 20920 21240 20920 21220 21205 470 455 374 1176 54
1908 20565 20700 21190 20685 21070 20895 505 330 82 794 -6
1909 20450 20625 21095 20625 21080 20885 630 435 88 716 54
Total                 1037502 515868 / 19098