Home > Market Data > SHFE

SHFE Metals Close Price For March 27, 2015

Friday, Mar 27, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1504 43910 44000 44370 43500 43870 43820 -40 -90 36280 58280 -7064
1505 43910 44150 44440 43500 43910 43960 0 50 222244 157050 -18640
1506 43820 44050 44340 43360 43770 43870 -50 50 560376 361418 27080
1507 43790 43930 44290 43310 43710 43780 -80 -10 129564 152966 14136
1508 43760 43920 44250 43280 43650 43730 -110 -30 20238 43786 4736
1509 43750 43940 44230 43270 43660 43770 -90 20 9094 22230 2074
1510 43750 43900 44200 43300 43650 43630 -100 -120 910 6890 124
1511 43750 44030 44150 43370 43600 43630 -150 -120 1060 4972 436
1512 43770 43840 44200 43290 43660 43700 -110 -70 306 7236 -22
1601 43820 43900 44220 43440 43620 43670 -200 -150 260 2362 44
1602 43800 43930 44200 43480 43620 43750 -180 -50 128 1552 16
1603 43830 43940 43950 43500 43700 43690 -130 -140 38 1010 -6
Total                 980498 819752 / 22914
 
Aluminium
 1504 13300 13340 13370 13320 13355 13345 55 45 4906 45990 -1946
1505 13290 13290 13385 13290 13345 13330 55 40 12626 86048 -4488
1506 13280 13380 13380 13300 13330 13325 50 45 29912 120896 -1250
1507 13295 13295 13365 13295 13335 13335 40 40 8104 55652 1954
1508 13320 13355 13375 13330 13340 13355 20 35 2838 15318 850
1509 13330 13370 13385 13345 13345 13365 15 35 882 2918 384
1510 13365 13375 13410 13375 13380 13385 15 20 44 1152 24
1511 13430       13430 13430 0 0 0 576 0
1512 13450 13495 13495 13465 13465 13475 15 25 6 560 4
1601 13505 13485 13485 13485 13485 13485 -20 -20 30 280 26
1602 13500 13550 13550 13525 13525 13530 25 30 6 246 4
1603 13570       13570 13570 0 0 0 12 0
Total                 59354 329648 / -4438
 
Zinc
 1504 15915 16000 16010 15840 15890 15915 -25 0 3328 15540 -718
1505 15960 16025 16060 15880 15930 15950 -30 -10 51652 70096 -16346
1506 15970 16030 16075 15910 15945 15975 -25 5 111646 121658 -3592
1507 15985 16030 16095 15935 15950 15990 -35 5 27270 41686 -2664
1508 15995 16085 16115 15945 15965 15985 -30 -10 2662 6546 768
1509 16010 16105 16130 15965 15980 16015 -30 5 610 2320 250
1510 16075 16115 16180 16000 16035 16045 -40 -30 166 2108 116
1511 16100 16185 16200 16045 16055 16130 -45 30 64 1156 0
1512 16130 16200 16200 16055 16060 16105 -70 -25 34 338 12
1601 16190 16210 16210 15990 16155 16120 -35 -70 16 168 -8
1602 16200       16200 16200 0 0 0 92 0
1603 16150       16150 16150 0 0 0 10 0
Total                 197448 261718 / -22182