Home > Market Data > SHFE

SHFE Metals Close Price For September 29, 2014

Monday, Sep 29, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1410 48560 48460 48750 48250 48520 48410 -40 -150 30498 43736 -8190
1411 48110 48110 48400 47840 48090 48080 -20 -30 143086 153040 -18848
1412 47690 47660 47990 47350 47640 47640 -50 -50 328692 281404 26558
1501 47430 47330 47730 47110 47400 47370 -30 -60 53212 92754 2248
1502 47360 47320 47600 46980 47270 47260 -90 -100 6110 26328 670
1503 47370 47200 47530 46950 47230 47180 -140 -190 1274 8786 124
1504 47330 47280 48000 46910 47150 47170 -180 -160 774 5854 350
1505 47320 47290 47370 46890 47170 47090 -150 -230 630 5052 -100
1506 47180 47180 47330 46890 47220 47030 40 -150 202 2656 104
1507 47180 47160 47260 46930 47160 47100 -20 -80 188 1264 58
1508 47090 47140 47170 46800 47090 46980 0 -110 154 1236 22
1509 47100 47080 47160 46810 47000 46950 -100 -150 104 722 66
Total                 564924 622832 / 3062
 
Aluminium
 1410 14055 14060 14075 13900 13910 13960 -145 -95 8922 28234 -1548
1411 14055 14050 14090 13905 13935 13975 -120 -80 53964 77800 -8120
1412 14045 14035 14080 13895 13935 13965 -110 -80 49704 140084 -186
1501 14025 14025 14065 13885 13920 13945 -105 -80 12790 72436 726
1502 14010 13995 14045 13865 13920 13935 -90 -75 1294 26074 68
1503 14015 14025 14025 13880 13910 13950 -105 -65 524 17412 274
1504 14025 14025 14025 13885 13910 13920 -115 -105 56 2924 -4
1505 14005 14000 14020 13885 13900 13910 -105 -95 474 2408 362
1506 14115 13950 13985 13950 13970 13970 -145 -145 12 502 -10
1507 14025 14005 14025 13940 13960 13975 -65 -50 12 72 -4
1508 14085 13990 14055 13990 14055 14035 -30 -50 8 28 -4
1509 14255 14075 14075 14075 14075 14075 -180 -180 2 2 0
Total                 127762 367976 / -8446
 
Zinc
 1410 16410 16450 16510 16350 16430 16440 20 30 7714 11774 -1120
1411 16365 16410 16485 16310 16430 16405 65 40 174614 101350 -7594
1412 16395 16410 16505 16325 16430 16410 35 15 186442 153868 -10550
1501 16395 16430 16500 16320 16430 16400 35 5 30374 57510 20
1502 16445 16445 16500 16340 16430 16405 -15 -40 820 4864 72
1503 16440 16455 16480 16410 16455 16445 15 5 24 224 0
1504 16485       16490 16490 5 5 0 54 0
1505 16475 16530 16585 16385 16520 16490 45 15 74 406 30
1506 16500 16570 16570 16550 16550 16560 50 60 8 84 -6
1507 16455 16585 16605 16480 16525 16565 70 110 48 62 -18
1508 16485 16500 16570 16500 16570 16525 85 40 28 88 8
1509 16515       16555 16555 40 40 0 50 0
Total                 400146 330334 / -19158