Home > Market Data > SHFE

SHFE Metals Close Price For September 27, 2016

Tuesday, Sep 27, 2016
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1610 37720 37700 37790 37480 37650 37580 -70 -140 39740 52212 -8256
1611 37770 37750 37830 37470 37680 37640 -90 -130 178872 157098 -4026
1612 37810 37780 37860 37500 37700 37660 -110 -150 92460 159708 12180
1701 37830 37760 37880 37520 37720 37680 -110 -150 29976 61756 5726
1702 37870 37840 37930 37590 37780 37710 -90 -160 3748 16536 368
1703 37900 37830 37950 37630 37800 37760 -100 -140 650 7800 214
1704 37950 37640 37850 37640 37820 37710 -130 -240 34 2068 -6
1705 37950 37910 38000 37680 37870 37850 -80 -100 390 2328 74
1706 37990 37790 37860 37750 37860 37780 -130 -210 42 1648 -2
1707 38020 37980 38000 37750 37880 37850 -140 -170 62 852 -4
1708 38000 37800 37800 37800 37800 37800 -200 -200 12 640 8
1709 38070 37940 37950 37830 37830 37920 -240 -150 12 66 -2
Total                 345998 462712 / 6274
 
Aluminium
 1610 12680 12695 12780 12630 12715 12715 35 35 16472 54298 -1362
1611 12415 12440 12555 12370 12495 12480 80 65 149292 171774 3366
1612 12180 12200 12320 12135 12280 12245 100 65 76186 159852 10760
1701 12010 12010 12140 11945 12105 12055 95 45 37224 90462 11976
1702 11935 11930 12025 11865 11990 11960 55 25 12428 54392 3388
1703 11885 11920 11980 11840 11955 11925 70 40 8378 38144 1624
1704 11900 11895 11980 11860 11940 11940 40 40 2434 14890 354
1705 11915 11905 11985 11855 11955 11940 40 25 1690 15320 896
1706 11880 11900 11985 11895 11945 11955 65 75 1106 3114 882
1707 11965 11915 11975 11910 11965 11950 0 -15 62 494 8
1708 11940 11905 12005 11905 11980 11960 40 20 118 2070 22
1709 11945 11910 11995 11910 11975 11955 30 10 1278 1526 1158
Total                 306668 606336 / 33072
 
Zinc
 1610 17675 17770 18070 17660 18030 17830 355 155 20932 45712 -4586
1611 17715 17705 18080 17655 18020 17840 305 125 394270 210684 -11938
1612 17705 17715 18070 17655 18020 17840 315 135 189584 167754 14240
1701 17720 17760 18065 17660 18015 17840 295 120 46406 73402 5580
1702 17735 17695 18060 17675 18030 17840 295 105 1806 8496 346
1703 17665 17695 18005 17670 18005 17795 340 130 100 1494 -14
1704 17755 17785 18025 17785 18025 17895 270 140 8 462 -6
1705 17770 17705 18065 17705 18010 17830 240 60 20 314 -4
1706 17660 17765 17995 17360 17995 17785 335 125 50 976 8
1707 17845 17680 17890 17680 17890 17770 45 -75 12 708 -2
1708 17715       17900 17900 185 185 0 184 0
1709 17460 17705 18030 17705 18030 17830 570 370 34 40 2
Total                 653222 510226 / 3626