Home > Market Data > SHFE

SHFE Metals Close Price For September 25, 2014

Thursday, Sep 25, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1410 48520 48220 48900 48210 48520 48570 0 50 24842 57782 -4596
1411 48060 47830 48500 47790 48150 48150 90 90 266558 189464 -15160
1412 47680 47400 48130 47360 47750 47770 70 90 378546 262138 8296
1501 47410 47100 47860 47080 47480 47500 70 90 55310 95252 4256
1502 47370 47020 47720 46980 47390 47370 20 0 5536 25684 514
1503 47300 46970 47650 46950 47330 47300 30 0 848 8352 318
1504 47270 46960 47620 46930 47240 47270 -30 0 582 5270 24
1505 47080 46890 47500 46880 47150 47230 70 150 436 4878 130
1506 47170 46840 47430 46840 47150 47190 -20 20 194 2570 62
1507 46970 46780 47390 46770 47100 47110 130 140 152 1208 -2
1508 47010 46800 47380 46760 47010 47070 0 60 96 1182 18
1509 47050 46730 47280 46700 47060 47070 10 20 252 598 136
Total                 733352 654378 / -6004
 
Aluminium
1410 14085 14030 14140 14030 14080 14080 -5 -5 4570 30654 -1166
1411 14065 14050 14135 14015 14065 14075 0 10 77440 88200 -10948
1412 14065 14060 14125 14015 14055 14070 -10 5 62970 142616 -2918
1501 14055 14010 14115 14005 14055 14060 0 5 13686 70272 1916
1502 14030 14025 14100 14000 14030 14045 0 15 1748 25390 734
1503 14060 14005 14085 13995 14040 14060 -20 0 1244 16804 658
1504 14045 14015 14090 14015 14045 14055 0 10 754 2938 544
1505 14045 14010 14095 14010 14065 14055 20 10 174 2000 -26
1506 14065 14115 14115 14115 14115 14115 50 50 8 512 2
1507 14100 14155 14155 14095 14095 14120 -5 20 8 74 -2
1508 14065       14085 14085 20 20 0 32 0
1509 14300       14320 14320 20 20 0 2 0
Total                 162602 379494 / -11206
 
Zinc
1410 16270 16275 16520 16255 16360 16400 90 130 6000 15754 -1694
1411 16220 16250 16525 16240 16365 16385 145 165 412720 118024 -10258
1412 16250 16270 16545 16260 16385 16410 135 160 333856 165496 -3416
1501 16245 16285 16550 16270 16380 16415 135 170 44202 59470 1556
1502 16215 16305 16515 16300 16390 16405 175 190 1032 4710 340
1503 16235 16310 16500 16310 16500 16420 265 185 18 202 2
1504 16325 16470 16500 16470 16500 16485 175 160 4 54 2
1505 16300 16320 16610 16320 16400 16470 100 170 96 386 24
1506 16270 16395 16500 16395 16415 16460 145 190 10 90 4
1507 16280       16470 16470 190 190 0 80 0
1508 16365 16415 16595 16415 16595 16460 230 95 8 80 -2
1509 16420 16560 16590 16405 16535 16505 115 85 16 50 4
Total                 797962 364396 / -13438