Home > Market Data > SHFE

SHFE Metals Close Price For March 23, 2017

Thursday, Mar 23, 2017
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1704 46580 46580 47160 46290 46950 46830 370 250 43920 111146 -3900
1705 46880 46730 47340 46450 47120 46960 240 80 248072 221334 -4404
1706 46990 46870 47480 46630 47270 47110 280 120 62394 95168 7186
1707 47070 46960 47620 46770 47400 47240 330 170 7050 26520 382
1708 47140 47100 47740 46940 47570 47530 430 390 2008 20838 316
1709 47350 47200 47890 47090 47750 47570 400 220 564 11614 84
1710 47430 47420 47960 47250 47900 47640 470 210 184 11850 -36
1711 47680 47520 48050 47460 47970 47940 290 260 48 7700 24
1712 47710 47700 48230 47670 48100 48010 390 300 112 12390 12
1801 47870 47740 48360 47730 48270 48120 400 250 84 7358 -10
1802 48060 48050 48490 47790 48390 48240 330 180 116 2072 -32
1803 48260 48080 48620 47970 48540 48340 280 80 144 830 16
Total                 364696 528820 / -362
 
Aluminium
 1704 13735 13770 13850 13570 13740 13705 5 -30 35662 129090 -3042
1705 13845 13805 13910 13650 13835 13795 -10 -50 363300 294422 -1792
1706 13920 13880 13990 13745 13915 13875 -5 -45 110120 142154 5448
1707 14000 13945 14045 13815 13980 13960 -20 -40 25374 56396 5342
1708 14045 13980 14085 13865 14020 14015 -25 -30 10494 34078 4216
1709 14065 13980 14140 13750 14075 13960 10 -105 10448 33230 3484
1710 14165 14025 14170 13815 14105 13940 -60 -225 4778 7678 1566
1711 14200 14070 14200 14020 14200 14140 0 -60 94 3268 16
1712 14190 14115 14255 14090 14250 14170 60 -20 144 1672 -28
1801 14300 14155 14295 14155 14295 14240 -5 -60 22 904 2
1802 14330 14155 14335 14155 14330 14245 0 -85 140 344 2
1803 14340 14225 14365 14210 14365 14285 25 -55 26 60 -2
Total                 560602 703296 / 15212
 
Zinc
 1704 23290 23300 23590 23060 23435 23365 145 75 29938 61928 -4042
1705 23325 23305 23590 23050 23415 23365 90 40 694958 263520 -1956
1706 23305 23295 23570 23040 23395 23360 90 55 126950 121178 7182
1707 23290 23250 23550 23015 23370 23345 80 55 8642 21146 1236
1708 23535 23255 23500 23110 23360 23355 -175 -180 380 2778 124
1709 23205 23290 23470 22980 23345 23275 140 70 390 1194 148
1710 23345 23275 23390 23130 23335 23325 -10 -20 184 1752 52
1711 23270 23285 23320 23120 23280 23305 10 35 52 566 28
1712 23325 23180 23330 23115 23305 23295 -20 -30 72 406 38
1801 23125 23155 23400 22890 23265 23205 140 80 114 328 30
1802 23280 23245 23270 23000 23245 23200 -35 -80 24 90 4
1803 23360 23005 23355 22940 23230 23255 -130 -105 50 60 -12
Total                 861754 474946 / 2832