Home > Market Data > SHFE

SHFE Metals Close Price For September 26, 2016

Monday, Sep 26, 2016
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1610 37710 37800 37840 37660 37720 37720 10 10 31398 60468 -6882
1611 37770 37820 37900 37690 37760 37770 -10 0 132548 161124 -7806
1612 37790 37840 37930 37720 37780 37810 -10 20 63180 147528 6948
1701 37830 37900 37960 37750 37820 37830 -10 0 22014 56030 2750
1702 37870 37950 37980 37790 37860 37870 -10 0 1024 16168 -36
1703 37880 37870 38000 37860 37870 37900 -10 20 316 7586 100
1704 37930 37870 38020 37870 37920 37950 -10 20 34 2074 -6
1705 37930 37910 38010 37890 37930 37950 0 20 138 2254 -8
1706 37980 38020 38050 37950 37970 37990 -10 10 44 1650 -10
1707 38040 38080 38080 37980 37980 38020 -60 -20 10 856 4
1708 38050 38000 38000 38000 38000 38000 -50 -50 2 632 0
1709 38030 38140 38170 38000 38130 38070 100 40 28 68 16
Total                 250736 456438 / -4930
 
Aluminium
1610 12670 12745 12760 12570 12680 12680 10 10 24758 55660 -7400
1611 12430 12495 12510 12320 12420 12415 -10 -15 161124 168408 -15146
1612 12220 12295 12295 12100 12190 12180 -30 -40 68044 149092 4452
1701 12075 12110 12145 11940 12025 12010 -50 -65 38332 78486 9374
1702 11990 12035 12050 11860 11930 11935 -60 -55 8524 51004 2662
1703 11970 12005 12010 11835 11915 11885 -55 -85 7356 36520 2600
1704 11975 11990 12010 11840 11910 11900 -65 -75 2378 14536 1960
1705 12005 12020 12020 11850 11910 11915 -95 -90 2640 14424 1968
1706 12025 12030 12030 11865 11920 11880 -105 -145 240 2232 124
1707 11995 12010 12020 11870 11900 11965 -95 -30 34 486 -4
1708 12020 12035 12035 11910 11935 11940 -85 -80 66 2048 -18
1709 12025 12015 12015 11905 11935 11945 -90 -80 50 368 20
Total                 313546 573264 / 592
 
Zinc
1610 17935 17850 17905 17570 17655 17675 -280 -260 27926 50298 -7540
1611 17950 17900 17915 17560 17660 17715 -290 -235 396132 222622 -3470
1612 17950 17900 17920 17570 17665 17705 -285 -245 165042 153514 10028
1701 17955 17890 17920 17580 17670 17720 -285 -235 42426 67822 4438
1702 17940 17900 17915 17610 17660 17735 -280 -205 910 8150 162
1703 17975 17900 17900 17620 17630 17665 -345 -310 404 1508 108
1704 17960 17895 17905 17595 17595 17755 -365 -205 12 468 -4
1705 17975 17835 17880 17685 17685 17770 -290 -205 88 318 -26
1706 17940 17690 17785 17615 17660 17660 -280 -280 38 968 8
1707 17915 17845 17845 17845 17845 17845 -70 -70 2 710 0
1708 17875       17715 17715 -160 -160 0 184 0
1709 17920 17855 17855 17315 17620 17460 -300 -460 16 38 10
Total                 632996 506600 / 3714