Home > Market Data > SHFE

SHFE Metals Close Price For September 23, 2014

Tuesday, Sep 23, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1410 48670 48460 48780 48220 48640 48570 -30 -100 29892 70042 -6398
1411 48290 47950 48330 47710 48150 48000 -140 -290 371034 232054 -19736
1412 47840 47510 47890 47290 47730 47610 -110 -230 297398 244676 14218
1501 47480 47130 47620 47000 47430 47350 -50 -130 68052 91764 7646
1502 47270 47140 47490 46870 47300 47220 30 -50 7100 25154 584
1503 47270 46990 47400 46800 47220 47150 -50 -120 1416 7812 700
1504 47220 46940 47320 46710 47170 47170 -50 -50 658 4784 306
1505 47150 46890 47270 46610 47220 47050 70 -100 718 4624 140
1506 47120 46730 47270 46710 47140 47120 20 0 350 2500 -74
1507 46980 46700 47230 46690 47050 47000 70 20 150 1170 42
1508 46990 46650 47100 46650 47000 46970 10 -20 240 1140 150
1509 47000 46640 47190 46640 47010 46860 10 -140 52 364 34
Total                 777060 686084 / -2388
 
Aluminium
 1410 14125 14060 14130 13990 14100 14070 -25 -55 5030 33922 -218
1411 14140 14005 14120 13970 14085 14045 -55 -95 92888 106666 -6922
1412 14130 14005 14110 13965 14085 14045 -45 -85 42172 142518 5240
1501 14095 13655 14085 13655 14060 14020 -35 -75 13540 64130 2416
1502 14080 14000 14070 13945 14055 14030 -25 -50 3198 24502 -12
1503 14075 14005 14080 13960 14060 14035 -15 -40 1310 15552 416
1504 14080 14005 14060 13970 14060 14040 -20 -40 668 2012 358
1505 14055 14000 14085 13980 14075 14040 20 -15 678 1712 272
1506 14090 14045 14095 14045 14095 14060 5 -30 6 510 0
1507 14135 14035 14180 14030 14095 14075 -40 -60 12 78 -2
1508 14200 14055 14265 14035 14265 14115 65 -85 8 32 0
1509 14305       14305 14305 0 0 0 2 0
Total                 159510 391636 / 1548
 
Zinc
 1410 16050 16000 16185 15935 16080 16080 30 30 7462 18968 -3048
1411 16155 15950 16200 15925 16090 16055 -65 -100 445116 141774 -11604
1412 16170 15980 16230 15955 16125 16095 -45 -75 254682 162090 17992
1501 16145 15965 16235 15960 16115 16085 -30 -60 59394 47408 3980
1502 16030 16055 16245 15945 16115 16110 85 80 2120 3712 246
1503 16160 16035 16235 16010 16195 16130 35 -30 148 198 58
1504 16260 16050 16225 16040 16225 16145 -35 -115 14 56 4
1505 16275 16085 16255 16075 16195 16190 -80 -85 74 348 -14
1506 16220 16105 16255 16105 16220 16215 0 -5 16 98 8
1507 16105 16225 16225 16225 16225 16225 120 120 2 76 0
1508 16190 16305 16305 16180 16180 16240 -10 50 6 80 4
1509 16220 16140 16350 16140 16350 16245 130 25 4 40 2
Total                 769038 374848 / 7628