Home > Market Data > SHFE

SHFE Metals Close Price For September 26, 2018

Wednesday, Sep 26, 2018
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1810 50410 50990 50990 50550 50650 50700 240 290 74554 92332 -15346
1811 50180 50710 50820 50390 50530 50580 350 400 234234 196772 -4654
1812 49920 50470 50580 50180 50310 50350 390 430 71840 138874 6220
1901 49690 50080 50340 49950 50060 50110 370 420 34402 84984 -1626
1902 49560 49970 50180 49810 49910 49970 350 410 12542 44432 3438
1903 49590 50090 50220 49840 49930 50030 340 440 3068 22678 -210
1904 49630 50160 50260 49900 49990 50040 360 410 1728 15302 48
1905 49690 50180 50300 49940 50020 50110 330 420 638 17314 -16
1906 49730 50110 50360 49610 50080 50150 350 420 566 4106 82
1907 49830 50210 50400 50040 50120 50210 290 380 302 1728 -20
1908 49880 50270 50450 50070 50180 50220 300 340 380 1544 142
1909 49940 50400 50490 50150 50160 50290 220 350 218 294 36
Total                 434472 620360 / -11906
 
Aluminium
 1810 14595 14580 14635 14505 14525 14560 -70 -35 25194 104876 -6348
1811 14620 14645 14660 14530 14540 14600 -80 -20 183492 226350 -6398
1812 14620 14670 14670 14560 14585 14620 -35 0 93872 178548 6474
1901 14585 14610 14675 14555 14580 14615 -5 30 34940 87588 -474
1902 14600 14675 14705 14580 14605 14640 5 40 4922 35186 598
1903 14625 14660 14700 14605 14620 14665 -5 40 966 20688 -324
1904 14650 14685 14765 14630 14640 14695 -10 45 462 21974 28
1905 14670 14735 14735 14640 14645 14710 -25 40 470 7010 182
1906 14710 14765 14765 14710 14735 14735 25 25 28 516 0
1907 14725 14760 14760 14710 14710 14730 -15 5 14 404 2
1908 14785       14785 14785 0 0 0 258 0
1909 14740 14845 14860 14740 14740 14815 0 75 94 210 -14
Total                 344454 683608 / -6274
 
Zinc
 1810 22465 22515 22710 22240 22370 22415 -95 -50 76458 87414 -11822
1811 21625 21795 21980 21375 21560 21655 -65 30 759636 189418 -15854
1812 21155 21310 21495 20945 21095 21185 -60 30 144932 102816 5804
1901 20850 21000 21210 20655 20790 20885 -60 35 61268 49454 2924
1902 20695 20845 21050 20535 20650 20765 -45 70 8658 17906 646
1903 20575 20710 20920 20455 20550 20665 -25 90 3182 15872 1486
1904 20385 20595 20805 20375 20470 20615 85 230 1360 6992 208
1905 20290 20500 20715 20260 20390 20465 100 175 470 4882 -8
1906 20235 20425 20620 20200 20380 20315 145 80 266 1302 -54
1907 20120 20340 20545 20160 20265 20345 145 225 120 1076 36
1908 20120 20295 20420 20090 20090 20210 -30 90 76 736 2
1909 20040 20240 20520 20010 20115 20160 75 120 302 640 148
Total                 1056728 478508 / -16484