Home > Market Data > SHFE

SHFE Metals Close Price For March 24, 2017

Friday, Mar 24, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1704 46830 46950 47120 46540 46910 46820 80 -10 46278 108272 -2874
1705 46960 47120 47330 46710 47100 47010 140 50 259020 220374 -960
1706 47110 47270 47470 46870 47250 47170 140 60 64620 96844 1676
1707 47240 47460 47610 47030 47410 47350 170 110 9954 28792 2272
1708 47530 47580 47740 47170 47540 47450 10 -80 1440 21060 222
1709 47570 47670 47870 47300 47750 47580 180 10 404 11612 -2
1710 47640 47640 48000 47470 47880 47680 240 40 140 11854 4
1711 47940 47950 47950 47750 47890 47870 -50 -70 36 7696 -4
1712 48010 47990 48170 47800 48070 47900 60 -110 376 12704 314
1801 48120 47950 48250 47880 48200 48090 80 -30 90 7364 6
1802 48240 48000 48420 48000 48300 48230 60 -10 64 2060 -12
1803 48340 48260 48510 48050 48400 48390 60 50 42 836 6
Total                 382464 529468 / 648
 
Aluminium
1704 13705 13765 13765 13600 13615 13665 -90 -40 30748 121064 -8026
1705 13795 13815 13845 13685 13695 13760 -100 -35 301262 304162 9740
1706 13875 13915 13925 13775 13785 13840 -90 -35 96734 150666 8512
1707 13960 13980 13980 13850 13860 13905 -100 -55 16824 58542 2146
1708 14015 14015 14015 13895 13920 13945 -95 -70 7358 32618 -1460
1709 13960 14015 14050 13940 13970 14010 10 50 13858 41586 8356
1710 13940 14060 14100 13990 14000 14035 60 95 1620 7960 282
1711 14140 14085 14130 14045 14050 14070 -90 -70 326 3186 -82
1712 14170 14125 14155 14080 14080 14125 -90 -45 68 1676 4
1801 14240 14165 14240 14145 14145 14185 -95 -55 40 904 0
1802 14245 14235 14250 14215 14235 14235 -10 -10 16 348 4
1803 14285 14290 14295 14225 14225 14245 -60 -40 26 72 12
Total                 468880 722784 / 19488
 
Zinc
1704 23365 23360 23425 22955 23330 23150 -35 -215 29744 57356 -4572
1705 23365 23325 23425 22900 23305 23140 -60 -225 669786 262220 -1300
1706 23360 23290 23440 22930 23295 23140 -65 -220 122880 122276 1098
1707 23345 23330 23400 22920 23280 23120 -65 -225 7992 21824 678
1708 23355 23240 23350 22920 23280 23100 -75 -255 224 2792 14
1709 23275 23185 23270 22835 23270 23040 -5 -235 304 1226 32
1710 23325 23130 23295 22865 23230 23080 -95 -245 52 1750 -2
1711 23305 23110 23110 22970 23025 23030 -280 -275 26 566 0
1712 23295 22960 23160 22960 23100 23060 -195 -235 8 406 0
1801 23205 23040 23145 22890 23120 23005 -85 -200 66 320 -8
1802 23200 23005 23035 22970 22995 23000 -205 -200 20 92 2
1803 23255 22995 23145 22755 23145 22930 -110 -325 58 58 -2
Total                 831160 470886 / -4060