Home > Market Data > SHFE

SHFE Metals Close Price For October 10, 2018

Wednesday, Oct 10, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1810 50510 50440 51220 50350 50830 50910 320 400 42850 40340 -15230
1811 50300 50270 51140 50160 50770 50700 470 400 212766 180836 5674
1812 50170 50170 51000 50060 50680 50600 510 430 141434 144254 -136
1901 49980 49960 50850 49910 50500 50420 520 440 56824 94200 8920
1902 49920 49920 50780 49860 50450 50290 530 370 17008 47892 936
1903 49970 49920 50830 49900 50460 50200 490 230 5248 23166 -112
1904 50030 50010 50870 49970 50540 50350 510 320 1702 15080 -138
1905 50070 50060 50890 50010 50600 50390 530 320 1084 16592 -448
1906 50100 50080 50950 50080 50740 50480 640 380 282 3980 -26
1907 50150 50120 50990 50120 50670 50490 520 340 276 1692 32
1908 50230 50200 51050 50150 50730 50450 500 220 916 2708 596
1909 50210 50250 51110 50200 50730 50670 520 460 204 566 34
Total                 480594 571306 / 102
 
Aluminium
 1810 14495 14505 14520 14350 14350 14430 -145 -65 21770 81680 -2170
1811 14515 14525 14570 14395 14400 14490 -115 -25 177222 204892 -1120
1812 14550 14550 14600 14425 14425 14505 -125 -45 132374 219524 13904
1901 14565 14580 14600 14445 14455 14510 -110 -55 46814 119606 3312
1902 14590 14570 14615 14470 14470 14545 -120 -45 8778 43472 -340
1903 14625 14595 14640 14495 14510 14550 -115 -75 3696 26508 -72
1904 14645 14615 14650 14515 14530 14585 -115 -60 2928 20066 -1284
1905 14655 14630 14660 14525 14540 14570 -115 -85 1840 13508 -24
1906 14685 14655 14655 14560 14570 14600 -115 -85 798 1272 508
1907 14710 14650 14650 14590 14590 14600 -120 -110 24 388 10
1908 14745 14720 15070 14640 15070 14810 325 65 6 280 2
1909 14770 14760 14780 14620 14620 14650 -150 -120 54 274 42
Total                 396304 731470 / 12768
 
Zinc
 1810 23295 23430 24000 23430 24000 23785 705 490 16870 44080 -7030
1811 22425 22660 23110 22530 22935 22840 510 415 636002 209632 2704
1812 21910 22100 22585 22040 22405 22310 495 400 258752 136848 3372
1901 21605 21775 22285 21760 22050 22000 445 395 91812 70436 4562
1902 21465 21600 22100 21600 21845 21835 380 370 18896 26196 2702
1903 21430 21540 22000 21540 21720 21725 290 295 2476 18928 170
1904 21300 21470 21905 21430 21650 21600 350 300 996 7438 206
1905 21165 21340 21800 21340 21535 21535 370 370 652 4986 -46
1906 21125 21350 21730 21310 21470 21480 345 355 120 1272 -6
1907 21205 21245 21650 21170 21450 21445 245 240 146 1162 -14
1908 20895 21280 21380 21190 21350 21275 455 380 102 824 30
1909 20885 21200 21360 21105 21285 21245 400 360 36 726 10
Total                 1026860 522528 / 6660