Home > Market Data > SHFE

SHFE Metals Close Price For October 12, 2018

Friday, Oct 12, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1810 50130 50320 50930 50270 50820 50610 690 480 17150 20380 -6900
1811 50210 50230 50850 50080 50800 50490 590 280 196994 182814 6836
1812 50110 50030 50740 49910 50650 50340 540 230 142188 145636 4182
1901 49910 49920 50540 49710 50460 50140 550 230 65458 104180 4860
1902 49880 49880 50480 49660 50390 50120 510 240 19762 52506 1788
1903 49860 49850 50540 49720 50460 50110 600 250 3812 23800 392
1904 49930 49980 50560 49830 50500 50210 570 280 1146 15634 222
1905 49800 50030 50610 49820 50520 50240 720 440 644 18090 128
1906 49950 50000 50610 49970 50550 50260 600 310 142 4250 24
1907 49970 50040 50640 49950 50600 50320 630 350 158 1760 6
1908 50000 50090 50710 49990 50690 50340 690 340 550 3304 -84
1909 50070 50210 50810 50060 50710 50480 640 410 308 482 -58
Total                 448312 572836 / 11396
 
Aluminium
 1810 14245 14170 14280 14140 14280 14195 35 -50 9300 63430 -4540
1811 14270 14210 14320 14150 14310 14230 40 -40 157002 190266 -9214
1812 14290 14250 14345 14170 14325 14255 35 -35 137884 225942 -4720
1901 14315 14245 14360 14205 14340 14275 25 -40 65994 131374 1124
1902 14335 14300 14385 14240 14370 14300 35 -35 21352 54352 3838
1903 14350 14345 14420 14050 14395 14330 45 -20 4242 27370 924
1904 14350 14360 14435 14310 14415 14370 65 20 2236 20350 -94
1905 14400 14385 14460 14350 14445 14390 45 -10 684 13844 -88
1906 14430 14425 14465 14380 14465 14430 35 0 40 1440 12
1907 14465 14460 14475 14460 14475 14470 10 5 6 472 -2
1908 14525 14475 14580 14475 14580 14525 55 0 14 308 4
1909 14540 14595 14595 14480 14590 14535 50 -5 16 238 8
Total                 398770 729386 / -12748
 
Zinc
 1810 23690 23750 24050 23750 23935 23915 245 225 14400 21380 -13110
1811 22690 22705 22935 22465 22850 22710 160 20 592750 201680 -1258
1812 22095 22090 22320 21800 22260 22100 165 5 265902 135076 -7890
1901 21710 21730 21945 21435 21880 21750 170 40 84532 66810 -334
1902 21485 21555 21755 21220 21680 21540 195 55 14498 27158 108
1903 21340 21490 21650 21120 21555 21425 215 85 2130 19322 -148
1904 21280 21380 21550 21025 21435 21295 155 15 1038 7244 -490
1905 21290 21250 21440 20960 21375 21225 85 -65 764 5040 -54
1906 21245 21150 21365 20930 21265 21140 20 -105 58 1286 -12
1907 21235 21035 21250 20830 21250 21150 15 -85 194 1358 -12
1908 21070 20995 21190 20780 21155 20970 85 -100 164 908 76
1909 20975 20955 21095 20750 21030 20955 55 -20 134 776 42
Total                 976564 488038 / -23082