Home > Market Data > SHFE

SHFE Metals Close Price For September 23, 2016

Friday, Sep 23, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1610 37500 37710 37840 37620 37820 37710 320 210 38270 67350 -8712
1611 37490 37770 37900 37650 37860 37770 370 280 172102 168930 -3260
1612 37520 37790 37930 37680 37900 37790 380 270 81960 140580 8178
1701 37550 37810 37970 37700 37920 37830 370 280 26606 53280 6222
1702 37680 37900 38000 37770 37950 37870 270 190 2738 16204 236
1703 37670 37900 38080 37800 37990 37880 320 210 740 7486 82
1704 37700 37930 38050 37830 38000 37930 300 230 124 2080 -48
1705 37680 37980 38100 37850 38010 37930 330 250 388 2262 114
1706 37740 38080 38150 37920 38030 37980 290 240 212 1660 -46
1707 37800 38080 38150 37920 38110 38040 310 240 38 852 -2
1708 37770 38050 38180 37990 38140 38050 370 280 38 632 -16
1709 37890 38250 38270 37780 38100 38030 210 140 46 52 10
Total                 323262 461368 / 2758
 
Aluminium
 1610 12510 12595 12780 12595 12745 12670 235 160 25396 63060 -5540
1611 12250 12375 12530 12335 12495 12430 245 180 186206 183554 -9692
1612 12070 12160 12300 12130 12285 12220 215 150 81888 144640 11334
1701 11945 12025 12150 12005 12110 12075 165 130 32936 69112 8232
1702 11890 11945 12060 11920 12050 11990 160 100 15680 48342 5546
1703 11875 11925 12035 11890 12025 11970 150 95 12380 33920 3492
1704 11890 11915 12035 11905 12035 11975 145 85 3570 12576 1282
1705 11900 11960 12040 11930 12040 12005 140 105 3444 12456 2486
1706 11910 11965 12040 11925 11990 12025 80 115 106 2108 4
1707 11910 11970 12055 11970 12025 11995 115 85 28 490 4
1708 11910 12025 12090 11875 12070 12020 160 110 118 2066 28
1709 11950 11980 12070 11955 12070 12025 120 75 162 348 134
Total                 361914 572672 / 17310
 
Zinc
 1610 17930 17935 18065 17850 17940 17935 10 5 24324 57838 -6046
1611 17900 17980 18060 17850 17950 17950 50 50 304630 226092 -14538
1612 17880 17970 18060 17855 17950 17950 70 70 116832 143486 2148
1701 17870 17960 18055 17860 17950 17955 80 85 30772 63384 1156
1702 17925 17965 18050 17865 17945 17940 20 15 1292 7988 194
1703 17830 17960 18075 17910 17940 17975 110 145 314 1400 134
1704 17775 17935 18035 17910 17910 17960 135 185 98 472 16
1705 17935 17975 18040 17930 17935 17975 0 40 50 344 -10
1706 17800 17920 17980 17920 17930 17940 130 140 32 960 -4
1707 17780 17880 17975 17880 17895 17915 115 135 30 710 2
1708 17700 18250 18250 17435 17940 17875 240 175 56 184 2
1709 17745 17870 17955 17870 17895 17920 150 175 26 28 12
Total                 478456 502886 / -16934