Home > Market Data > SHFE

SHFE Metals Close Price For September 30, 2014

Tuesday, Sep 30, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1410 48410 48590 49210 48470 48920 48870 510 460 18646 37070 -6666
1411 48080 48160 49230 48080 48440 48490 360 410 95808 141652 -11388
1412 47640 47690 48500 47620 48030 48040 390 400 283658 259162 -22242
1501 47370 47450 48200 47370 47790 47810 420 440 39230 88106 -4648
1502 47260 47350 48070 47280 47630 47690 370 430 5242 25738 -590
1503 47180 47240 47970 47240 47550 47610 370 430 718 8980 194
1504 47170 47310 47980 47210 47460 47570 290 400 300 5884 30
1505 47090 47270 47740 47270 47370 47570 280 480 326 5078 26
1506 47030 47300 47700 47300 47400 47510 370 480 100 2648 -8
1507 47100 47240 47700 47240 47320 47470 220 370 94 1246 -18
1508 46980 47020 47590 47020 47310 47370 330 390 56 1242 6
1509 46950 47080 47690 47040 47290 47370 340 420 150 756 34
Total                 444328 577562 / -45270
 
Aluminium
 1410 13960 13915 14105 13865 13975 14040 15 80 3716 26520 -1714
1411 13975 13965 14120 13510 14005 14050 30 75 55698 64850 -12950
1412 13965 13955 14135 13930 14015 14060 50 95 65552 145956 5872
1501 13945 13935 14120 13915 14000 14045 55 100 16084 73510 1074
1502 13935 13905 14100 13905 13975 14045 40 110 2340 25978 -96
1503 13950 13940 14090 13940 13965 14050 15 100 2614 17102 -310
1504 13920 13990 14080 13980 13980 14030 60 110 346 3024 100
1505 13910 13960 14090 13960 13985 14040 75 130 242 2502 94
1506 13970       13970 13970 0 0 0 502 0
1507 13975 14075 14115 14075 14115 14095 140 120 4 74 2
1508 14035 14045 14045 14045 14045 14045 10 10 4 26 -2
1509 14075 14050 14050 14050 14050 14050 -25 -25 2 4 2
Total                 146602 360048 / -7928
 
Zinc
 1410 16440 16430 16850 16420 16850 16725 410 285 5308 12548 774
1411 16405 16430 16830 16375 16810 16650 405 245 198082 81094 -20256
1412 16410 16430 16835 16380 16800 16655 390 245 336026 159810 5942
1501 16400 16410 16825 16375 16790 16670 390 270 41514 59872 2362
1502 16405 16380 16800 16380 16740 16665 335 260 934 4968 104
1503 16445 16410 16840 16410 16840 16670 395 225 40 214 -10
1504 16490 16665 16775 16665 16775 16715 285 225 12 58 4
1505 16490 16610 16820 16610 16765 16725 275 235 106 418 12
1506 16560 16530 16825 16525 16825 16605 265 45 8 86 2
1507 16565 16920 16920 16860 16860 16890 295 325 4 60 -2
1508 16525 16665 16920 16665 16855 16830 330 305 48 78 -10
1509 16555 16860 16860 16860 16860 16860 305 305 4 52 2
Total                 582086 319258 / -11076