Home > Market Data > SHFE

SHFE Metals Close Price For September 25, 2018

Tuesday, Sep 25, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1810 49880 50790 50790 50280 50570 50410 690 530 75450 107678 -13290
1811 49600 50400 50460 50010 50360 50180 760 580 165238 201426 -4030
1812 49390 50200 50200 49770 50130 49920 740 530 66892 132654 -3336
1901 49230 50070 50070 49510 49850 49690 620 460 33920 86610 2388
1902 49170 49900 49950 49450 49750 49560 580 390 11766 40994 1444
1903 49200 49950 49950 49490 49760 49590 560 390 5536 22888 1028
1904 49170 49810 49870 49550 49800 49630 630 460 2076 15254 20
1905 49260 50030 50030 49600 49860 49690 600 430 596 17330 -54
1906 49280 49870 49910 49640 49910 49730 630 450 410 4024 36
1907 49380 49930 50010 49730 50010 49830 630 450 252 1748 46
1908 49440 49970 50060 49780 50060 49880 620 440 180 1402 -6
1909 49560 49940 50080 49850 50050 49940 490 380 144 258 56
Total                 362460 632266 / -15698
 
Aluminium
 1810 14680 14655 14680 14545 14580 14595 -100 -85 28618 111224 -6970
1811 14670 14670 14690 14570 14610 14620 -60 -50 131910 232748 -16516
1812 14635 14655 14680 14595 14620 14620 -15 -15 55326 172074 12912
1901 14605 14590 14615 14555 14590 14585 -15 -20 29366 88062 6206
1902 14605 14610 14630 14575 14625 14600 20 -5 7038 34588 576
1903 14615 14690 14695 14585 14645 14625 30 10 1166 21012 -364
1904 14630 14685 14685 14625 14645 14650 15 20 906 21946 -164
1905 14660 14775 14775 14645 14675 14670 15 10 276 6828 -52
1906 14670 14770 14770 14670 14705 14710 35 40 30 516 -2
1907 14700 14765 14765 14680 14680 14725 -20 25 28 402 -8
1908 14740 14785 14785 14785 14785 14785 45 45 2 258 0
1909 14740 14755 14790 14735 14790 14740 50 0 28 224 4
Total                 254694 689882 / -4378
 
Zinc
 1810 22420 22680 22695 22355 22490 22465 70 45 62544 99236 -13682
1811 21615 21740 21825 21470 21725 21625 110 10 373536 205272 -1744
1812 21075 21185 21300 21015 21250 21155 175 80 77632 97012 870
1901 20665 20800 20975 20695 20945 20850 280 185 50812 46530 3758
1902 20415 20580 20820 20470 20785 20695 370 280 8532 17260 3504
1903 20265 20425 20710 20325 20665 20575 400 310 2718 14386 1164
1904 20145 20340 20580 20220 20560 20385 415 240 470 6784 92
1905 20040 20230 20485 20130 20485 20290 445 250 676 4890 104
1906 19960 20165 20390 20085 20385 20235 425 275 156 1356 -22
1907 19960 20125 20275 19990 20275 20120 315 160 88 1040 26
1908 19910 20020 20170 20005 20170 20120 260 210 26 734 14
1909 19795 19865 20155 19820 20155 20040 360 245 80 492 34
Total                 577270 494992 / -5882