Home > Market Data > SHFE

SHFE Metals Close Price For September 24, 2019

Tuesday, Sep 24, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 47080 46890 47240 46890 47150 47140 70 60 54648 120330 -8642
1911 47030 46880 47260 46850 47120 47110 90 80 111640 209636 -7680
1912 47030 46880 47240 46880 47120 47120 90 90 48942 158954 4896
2001 47030 46930 47250 46860 47140 47110 110 80 11680 54544 -112
2002 47080 46950 47270 46930 47190 47170 110 90 1960 12666 512
2003 47070 47050 47290 47050 47170 47210 100 140 320 5604 -102
2004 47140 47130 47320 47130 47220 47240 80 100 62 2988 12
2005 47130 47010 47360 47010 47250 47280 120 150 246 2064 26
2006 47250 47200 47350 47200 47250 47300 0 50 110 890 36
2007 47230 47240 47440 47240 47290 47320 60 90 150 592 52
2008 47240 47250 47520 47250 47330 47390 90 150 48 1188 -24
2009 47280 47250 47470 47250 47370 47380 90 100 26 62 6
Total                 229832 569518 / -11020
 
Aluminium
 1910 14275 14270 14305 14205 14235 14275 -40 0 49848 144052 -4644
1911 14210 14210 14255 14105 14155 14210 -55 0 133004 227582 -1598
1912 14165 14155 14200 14085 14120 14160 -45 -5 43690 182870 2790
2001 14155 14165 14190 14085 14115 14155 -40 0 25482 96384 -1466
2002 14170 14180 14205 14105 14120 14185 -50 15 4618 53674 -128
2003 14200 14215 14230 14125 14130 14205 -70 5 1514 20336 366
2004 14230 14260 14260 14165 14165 14215 -65 -15 606 6226 160
2005 14260 14255 14255 14200 14200 14200 -60 -60 44 5552 2
2006 14280 14330 14330 14240 14240 14275 -40 -5 50 5558 20
2007 14300 14315 14315 14260 14260 14265 -40 -35 24 92 20
2008 14345       14345 14345 0 0 0 90 0
2009 14360       14360 14360 0 0 0 30 0
Total                 258880 742446 / -4478
 
Zinc
 1910 18860 18865 19040 18780 18810 18860 -50 0 48572 46658 -10182
1911 18860 18890 19045 18750 18800 18885 -60 25 297268 212782 10228
1912 18835 18880 19005 18730 18760 18845 -75 10 66806 104324 9942
2001 18810 18865 18985 18715 18720 18815 -90 5 20404 32862 3674
2002 18810 18885 18965 18705 18740 18800 -70 -10 644 2456 282
2003 18770 18915 18915 18710 18730 18805 -40 35 48 446 6
2004 18785 18885 18900 18800 18800 18875 15 90 14 222 -2
2005 18820 18885 18885 18625 18700 18810 -120 -10 124 1314 6
2006 18790 18870 18870 18670 18670 18740 -120 -50 6 236 2
2007 18810 18825 18825 18825 18825 18825 15 15 2 128 0
2008 18795 18830 18870 18645 18645 18780 -150 -15 8 72 0
2009 18745 18780 18780 18590 18590 18685 -155 -60 10 28 2
Total                 433906 401528 / 13958