Home > Market Data > SHFE

SHFE Metals Close Price For September 23, 2019

Monday, Sep 23, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 47180 47150 47210 46910 46910 47080 -270 -100 62542 128972 -11192
1911 47130 47140 47180 46850 46870 47030 -260 -100 112904 217316 -6964
1912 47120 47100 47160 46880 46890 47030 -230 -90 45522 154058 5008
2001 47120 47100 47170 46900 46930 47030 -190 -90 14550 54656 3552
2002 47120 47150 47180 46920 47000 47080 -120 -40 4162 12154 1296
2003 47190 47180 47200 46980 47020 47070 -170 -120 942 5706 336
2004 47200 47220 47220 47040 47040 47140 -160 -60 248 2976 142
2005 47290 47230 47260 47050 47090 47130 -200 -160 256 2038 138
2006 47290 47320 47320 47110 47140 47250 -150 -40 24 854 -2
2007 47340 47300 47330 47010 47180 47230 -160 -110 14 540 0
2008 47370 47380 47380 47180 47180 47240 -190 -130 22 1212 4
2009 47390 47390 47390 47200 47200 47280 -190 -110 6 56 4
Total                 241192 580538 / -7678
 
Aluminium
 1910 14260 14285 14295 14255 14275 14275 15 15 36020 148696 -5214
1911 14195 14215 14245 14190 14215 14210 20 15 77574 229180 -5418
1912 14155 14170 14195 14140 14165 14165 10 10 30068 180080 166
2001 14150 14160 14185 14135 14160 14155 10 5 9506 97850 1516
2002 14165 14195 14200 14150 14185 14170 20 5 4594 53802 1770
2003 14195 14210 14235 14180 14220 14200 25 5 2670 19970 1094
2004 14215 14235 14255 14205 14255 14230 40 15 4188 6066 1842
2005 14240 14275 14285 14230 14280 14260 40 20 3230 5550 1138
2006 14255 14275 14340 14240 14340 14280 85 25 212 5538 -6
2007 14310 14290 14310 14290 14310 14300 0 -10 6 72 0
2008 14325 14345 14345 14345 14345 14345 20 20 2 90 0
2009 14320 14360 14360 14360 14360 14360 40 40 2 30 2
Total                 168072 746924 / -3110
 
Zinc
 1910 18950 18880 18935 18820 18865 18860 -85 -90 45054 56840 -5244
1911 18940 18900 18930 18805 18850 18860 -90 -80 233316 202554 11118
1912 18905 18865 18900 18780 18840 18835 -65 -70 43854 94382 5376
2001 18885 18860 18880 18765 18815 18810 -70 -75 14750 29188 2980
2002 18860 18845 18865 18750 18815 18810 -45 -50 248 2174 58
2003 18860 18775 18775 18765 18765 18770 -95 -90 6 440 4
2004 18810 18780 18790 18780 18785 18785 -25 -25 8 224 8
2005 18840 18835 18865 18725 18840 18820 0 -20 132 1308 -6
2006 18910 18805 18810 18755 18800 18790 -110 -120 20 234 -12
2007 18835 18810 18825 18790 18790 18810 -45 -25 8 128 6
2008 18855 18805 18805 18765 18765 18795 -90 -60 8 72 2
2009 18800 18740 18765 18730 18765 18745 -35 -55 8 26 4
Total                 337412 387570 / 14294