Home > Market Data > SHFE

SHFE Metals Close Price For October 29, 2018

Monday, Oct 29, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1811 49930 49680 50100 49560 49700 49830 -230 -100 53786 73114 -7534
1812 50040 49770 50210 49610 49770 49900 -270 -140 198698 162850 2736
1901 50020 49730 50190 49600 49800 49900 -220 -120 82362 120500 1094
1902 50030 49700 50190 49620 49820 49900 -210 -130 21344 56750 1788
1903 50120 49860 50230 49670 49840 49940 -280 -180 4154 25244 454
1904 50090 49690 50280 49690 49940 50050 -150 -40 998 22058 72
1905 50160 49980 50320 49810 49980 50030 -180 -130 614 18684 -28
1906 50190 49890 50400 49870 49990 50120 -200 -70 352 5488 60
1907 50260 49980 50410 49920 50070 50150 -190 -110 214 2046 12
1908 50260 50070 50480 49960 50130 50160 -130 -100 214 4436 -2
1909 50340 50150 50540 50110 50200 50340 -140 0 58 1168 -4
1910 50400 50180 50560 50120 50220 50290 -180 -110 40 276 2
Total                 362834 492614 / -1350
 
Aluminium
 1811 14155 14115 14220 14060 14140 14150 -15 -5 31496 83370 -7994
1812 14195 14155 14265 14100 14190 14185 -5 -10 186288 233302 -1744
1901 14190 14145 14235 14080 14170 14155 -20 -35 84138 184928 1586
1902 14195 14160 14250 14100 14180 14170 -15 -25 27562 101310 5310
1903 14255 14180 14260 14135 14225 14205 -30 -50 11156 59712 3790
1904 14275 14350 14350 14150 14210 14215 -65 -60 2178 30150 -30
1905 14270 14160 14290 14160 14240 14235 -30 -35 898 14300 64
1906 14300 14250 14310 14200 14260 14260 -40 -40 208 3002 52
1907 14295       14295 14295 0 0 0 716 0
1908 14320 14335 14335 14335 14335 14335 15 15 4 404 4
1909 14350       14350 14350 0 0 0 262 0
1910 14335 14260 14395 14260 14395 14335 60 0 18 320 0
Total                 343946 711776 / 1038
 
Zinc
 1811 22390 22375 22760 22355 22370 22525 -20 135 57516 71076 -4714
1812 22075 22000 22425 21995 22030 22210 -45 135 667668 167398 -3936
1901 21755 21705 22095 21675 21715 21880 -40 125 152476 121606 10282
1902 21575 21525 21910 21485 21540 21715 -35 140 37734 49386 8562
1903 21445 21385 21775 21350 21410 21555 -35 110 10046 25908 724
1904 21325 21430 21665 21305 21320 21475 -5 150 616 13258 32
1905 21230 21150 21540 21150 21200 21345 -30 115 364 7152 -2
1906 21080 21035 21315 21020 21145 21175 65 95 42 1258 -14
1907 21045 21205 21360 21030 21030 21190 -15 145 56 902 -8
1908 20850 20845 21115 20845 20985 20990 135 140 92 620 2
1909 20895 20745 21150 20745 20925 20970 30 75 24 864 4
1910 20810 20730 21120 20730 20920 20975 110 165 34 48 6
Total                 926668 459476 / 10938