Home > Market Data > SHFE

SHFE Metals Close Price For August 26, 2022

Friday, Aug 26, 2022
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper 2209 62970 63350 64130 63280 64110 63730 1140 760 54913 98170 -11782
2210 62620 63030 63730 62910 63690 63340 1070 720 113042 164183 15089
2211 62350 62700 63390 62630 63340 63040 990 690 24823 67469 3791
2212 62130 62520 63160 62410 63140 62810 1010 680 8662 47715 92
2301 62010 62260 63030 62260 62920 62430 910 420 6240 29214 -3150
2302 61950 62150 62970 62150 62960 62390 1010 440 1541 9747 -906
2303 61990 62150 63070 62150 62910 62260 920 270 627 8436 524
2304 61930 62450 62980 62450 62910 62780 980 850 19 3116 7
2305 61940 62420 62980 62410 62960 62690 1020 750 38 2767 6
2306 61970 62130 62790 62130 62770 62240 800 270 205 4012 148
2307 62030 62570 62860 62420 62860 62810 830 780 120 1771 102
2308 61860 62500 62940 62500 62940 62750 1080 890 19 166 6
Total                 210249 436766 / 3927
 
Aluminum 2209 18940 18915 18960 18740 18860 18830 -80 -110 152436 95282 -30000
2210 18865 18940 18940 18700 18820 18795 -45 -70 155678 165432 22697
2211 18780 18785 18845 18625 18765 18725 -15 -55 31861 63910 385
2212 18710 18725 18785 18575 18715 18660 5 -50 11451 28449 836
2301 18650 18695 18725 18540 18675 18625 25 -25 3494 15885 199
2302 18610 18675 18680 18500 18660 18615 50 5 324 3698 124
2303 18610 18625 18660 18485 18655 18585 45 -25 74 7656 -9
2304 18595 18605 18645 18500 18645 18605 50 10 22 1771 -3
2305 18615 18615 18665 18525 18645 18615 30 0 32 3149 -2
2306 18590 18605 18675 18520 18640 18605 50 15 787 5681 747
2307 18605 18625 18650 18525 18565 18575 -40 -30 18 110 0
2308 18640 18610 18625 18495 18625 18560 -15 -80 4 30 1
Total                 356181 391053 / -5025
 
Zinc 2209 25450 25500 25890 25470 25800 25650 350 200 75666 73899 -11095
2210 25190 25320 25615 25240 25500 25420 310 230 157575 131165 13079
2211 24875 24950 25285 24915 25190 25105 315 230 36656 50553 6418
2212 24570 24670 25005 24670 24895 24880 325 310 4517 9345 1062
2301 24340 24415 24755 24370 24670 24605 330 265 534 6282 93
2302 24185 24325 24575 24220 24520 24380 335 195 49 3153 12
2303 24075 24200 24220 24080 24195 24155 120 80 22 2436 0
2304 23890 24000 24245 23955 24140 24040 250 150 30 2298 -3
2305 23690 23850 24055 23830 24055 23965 365 275 12 252 -2
2306 23765 23840 23920 23800 23895 23855 130 90 7 3134 0
2307 23445 23830 23900 23830 23875 23860 430 415 10 22 3
2308 23430 23460 23795 23460 23795 23610 365 180 3 8 1
Total                 275081 282547 / 9568