Home > Market Data > SHFE

SHFE Metals Close Price For April 13, 2017

Thursday, Apr 13, 2017
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1704 46420 46020 46300 45500 46250 45870 -170 -550 23280 24360 -8790
1705 46550 46020 46440 45480 46370 45950 -180 -600 171994 157974 -11478
1706 46630 46070 46550 45520 46480 46040 -150 -590 511384 229730 4282
1707 46720 46300 46680 45650 46600 46210 -120 -510 69050 66716 4612
1708 46830 46400 46820 45800 46760 46330 -70 -500 13320 31932 1088
1709 47030 46650 46950 45960 46870 46540 -160 -490 3580 18030 922
1710 47160 46730 47140 46200 47030 46680 -130 -480 780 14480 216
1711 47330 47020 47250 46420 47170 46870 -160 -460 298 9342 78
1712 47580 47140 47420 46460 47400 46980 -180 -600 590 14770 196
1801 47750 47310 47590 46650 47410 47130 -340 -620 174 8992 20
1802 48000 47400 47680 46770 47590 47330 -410 -670 250 4556 30
1803 48030 47600 47990 46950 47850 47540 -180 -490 528 4326 12
Total                 795228 585208 / -8812
 
Aluminium
1704 13865 13800 13985 13750 13935 13855 70 -10 13450 55420 -7750
1705 13930 13850 14080 13765 14035 13910 105 -20 133516 176484 -19408
1706 14025 13940 14180 13875 14125 14010 100 -15 407398 282878 24900
1707 14115 14050 14255 13925 14215 14090 100 -25 58834 102298 3572
1708 14180 14125 14310 14010 14265 14160 85 -20 28420 50232 3340
1709 14240 14130 14365 14080 14340 14200 100 -40 13898 59840 760
1710 14305 14155 14400 14155 14375 14310 70 5 3886 13512 2174
1711 14335 14205 14400 14205 14360 14315 25 -20 298 3152 2
1712 14330 14220 14500 14220 14470 14350 140 20 104 1634 26
1801 14365 14260 14515 14240 14515 14330 150 -35 62 974 18
1802 14425 14315 14550 14315 14550 14405 125 -20 60 396 0
1803 14440 14355 14600 14330 14600 14460 160 20 128 374 42
Total                 660054 747194 / 7676
 
Zinc
1704 21460 21550 21870 21550 21780 21735 320 275 1990 12000 -840
1705 21390 21270 21880 21225 21790 21565 400 175 166402 123642 -11776
1706 21310 21200 21820 21140 21725 21505 415 195 782258 326142 6630
1707 21275 21270 21900 21055 21705 21465 430 190 56978 71654 3898
1708 21255 21200 21730 21070 21665 21445 410 190 4844 9692 174
1709 21250 21125 21720 21095 21670 21430 420 180 2342 5362 906
1710 21265 21080 21700 21080 21630 21450 365 185 282 2312 68
1711 21280 21180 21695 21180 21500 21355 220 75 50 566 -6
1712 21185 21155 21530 21085 21530 21305 345 120 60 456 -10
1801 21200 21170 21780 20985 21760 21405 560 205 58 364 6
1802 21165 21080 21640 21080 21640 21330 475 165 64 154 -6
1803 21205 21080 21415 21065 21410 21225 205 20 36 144 4
Total                 1015364 552488 / -952