Home > Market Data > SHFE

SHFE Metals Close Price For March 17, 2016

Friday, Mar 17, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1704 47770 48010 48050 47450 47550 47690 -220 -80 56402 131434 -3846
1705 47980 48270 48300 47660 47740 47940 -240 -40 220262 217374 -1344
1706 48160 48360 48460 47820 47930 48090 -230 -70 32602 77512 1754
1707 48310 48570 48570 47970 48020 48220 -290 -90 3286 20804 686
1708 48420 48660 48660 48080 48150 48320 -270 -100 794 19338 20
1709 48540 48550 48850 48220 48260 48470 -280 -70 198 11272 -14
1710 48680 48870 48870 48380 48450 48590 -230 -90 130 11604 -16
1711 48840 48910 48910 48510 48510 48760 -330 -80 56 7642 28
1712 48930 49090 49090 48590 48670 48790 -260 -140 190 12010 34
1801 49040 49160 49220 48730 48830 48890 -210 -150 168 7240 6
1802 49150 49010 49010 48760 48820 48850 -330 -300 44 848 14
1803 49180 49160 49250 49160 49240 49190 60 10 10 16 2
Total                 314142 517094 / -2676
 
Aluminium
1704 13755 13900 13930 13630 13670 13755 -85 0 37742 144642 -4404
1705 13845 14000 14025 13715 13760 13850 -85 5 253426 303128 1928
1706 13910 14055 14090 13795 13830 13910 -80 0 61424 119272 7232
1707 13975 14085 14125 13855 13875 13940 -100 -35 11594 40686 -102
1708 14015 14145 14165 13900 13935 14015 -80 0 7798 25434 1240
1709 14100 14210 14210 13945 13980 14090 -120 -10 3558 21086 678
1710 14160 14240 14240 14000 14000 14060 -160 -100 244 3880 8
1711 14210 14290 14290 14040 14040 14175 -170 -35 110 2084 10
1712 14245 14340 14340 14085 14085 14235 -160 -10 76 1622 4
1801 14310 14335 14340 14135 14160 14240 -150 -70 70 850 20
1802 14285 14390 14390 14180 14185 14275 -100 -10 36 250 10
1803 14385 14360 14360 14235 14235 14255 -150 -130 14 10 8
Total                 376092 662944 / 6632
 
Zinc
1704 23120 23395 23520 23155 23365 23285 245 165 54908 81814 -2318
1705 23130 23400 23535 23160 23365 23290 235 160 545788 267544 10620
1706 23150 23390 23535 23170 23355 23305 205 155 61454 83080 7922
1707 23160 23410 23525 23165 23355 23315 195 155 4684 13634 1894
1708 23175 23395 23500 23190 23325 23310 150 135 302 1830 106
1709 23170 22705 23520 22705 23300 23315 130 145 158 904 40
1710 23100 23215 23395 23160 23260 23280 160 180 450 1622 80
1711 23140 23300 23395 23150 23150 23290 10 150 46 544 4
1712 23105 23225 23395 23140 23210 23225 105 120 40 362 0
1801 23080 23210 23370 23090 23240 23220 160 140 82 278 14
1802 23090 23165 23360 23105 23255 23230 165 140 24 86 2
1803 23175 23235 23405 23120 23130 23200 -45 25 30 30 24
Total                 667966 451728 / 18388