Home > Market Data > SHFE

SHFE Metals Close Price For October 25, 2018

Thursday, Oct 25, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1811 50090 50070 50170 49350 49750 49680 -340 -410 91260 84580 -11154
1812 50120 50140 50270 49360 49760 49770 -360 -350 246018 162382 -3354
1901 50100 50110 50270 49390 49770 49740 -330 -360 79636 116322 -1838
1902 50100 50200 50300 49420 49770 49770 -330 -330 30406 54080 -666
1903 50170 50220 50480 49480 49820 49890 -350 -280 8812 24050 -6
1904 50250 50260 50410 49520 49900 49860 -350 -390 2598 21992 658
1905 50290 50030 50480 49600 49950 49920 -340 -370 2364 18684 334
1906 50420 50360 50530 49650 49980 50030 -440 -390 828 5438 -10
1907 50370 50510 50580 49680 50040 49990 -330 -380 816 2030 18
1908 50470 50500 50650 49700 50080 50080 -390 -390 2662 4486 720
1909 50500 50550 50680 49790 50100 50310 -400 -190 584 1152 218
1910 50470 50550 50730 49830 49980 50270 -490 -200 336 280 102
Total                 466320 495476 / -14978
 
Aluminium
 1811 14220 14180 14230 14125 14215 14185 -5 -35 45446 95298 -11968
1812 14230 14230 14270 14150 14255 14220 25 -10 175828 236984 7246
1901 14195 14170 14250 14145 14240 14205 45 10 74034 178776 3608
1902 14195 14180 14260 14160 14255 14215 60 20 28142 92180 -2896
1903 14220 14195 14290 14190 14285 14245 65 25 10950 51406 -92
1904 14235 14205 14295 14205 14295 14240 60 5 6140 28466 2120
1905 14255 14230 14345 14220 14310 14265 55 10 816 13922 104
1906 14285 14270 14290 14265 14270 14275 -15 -10 92 2950 -20
1907 14340 14300 14310 14300 14310 14305 -30 -35 4 710 -2
1908 14355 14340 14390 14340 14380 14370 25 15 10 394 2
1909 14375 14350 14380 14350 14380 14360 5 -15 6 254 0
1910 14390 14385 14455 14385 14455 14420 65 30 12 320 4
Total                 341480 701660 / -1894
 
Zinc
 1811 22605 22795 22800 22430 22530 22595 -75 -10 79676 83784 -11494
1812 22240 22500 22520 22090 22165 22280 -75 40 577498 180418 -23792
1901 21950 22200 22230 21760 21845 21945 -105 -5 124214 109740 5076
1902 21715 22025 22060 21585 21670 21780 -45 65 34202 40524 1908
1903 21490 21910 21915 21460 21535 21615 45 125 3870 24636 260
1904 21405 21775 21780 21360 21440 21575 35 170 496 13146 -32
1905 21365 21620 21670 21260 21350 21495 -15 130 738 7140 12
1906 21430 21410 21565 21410 21515 21520 85 90 14 1274 -6
1907 21365 21475 21480 21125 21175 21260 -190 -105 60 920 -30
1908 21275 21375 21410 21110 21110 21230 -165 -45 10 664 -4
1909 21055 21350 21350 20900 21080 21100 25 45 36 860 6
1910 20855 21140 21175 20835 20905 21015 50 160 14 34 2
Total                 820828 463140 / -28094