Home > Market Data > SHFE

SHFE Metals Close Price For September 25, 2019

Wednesday, Sep 25, 2019
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
1910 47140 47150 47190 46950 47000 47050 -140 -90 55588 110224 -12338
1911 47110 47160 47190 46950 47000 47050 -110 -60 108694 209024 -612
1912 47120 47170 47180 46950 47000 47050 -120 -70 48942 163736 4782
2001 47110 47200 47200 46960 47000 47060 -110 -50 12834 56324 1780
2002 47170 47190 47200 46990 47030 47070 -140 -100 3196 13710 1044
2003 47210 47220 47260 47040 47050 47100 -160 -110 690 6090 486
2004 47240 47200 47220 47090 47120 47140 -120 -100 618 3176 188
2005 47280 47240 47250 47100 47120 47190 -160 -90 238 2082 18
2006 47300 47240 47290 47160 47160 47220 -140 -80 124 912 22
2007 47320 47200 47250 47200 47250 47230 -70 -90 94 614 22
2008 47390 47190 47300 47180 47230 47230 -160 -160 82 1182 -6
2009 47380 47330 47330 47260 47320 47310 -60 -70 16 62 0
Total                 231116 567136 / -4614
 
Aluminium
1910 14275 14205 14260 14160 14165 14210 -110 -65 47022 131110 -12942
1911 14210 14130 14185 14105 14110 14145 -100 -65 133598 222310 -5272
1912 14160 14075 14145 14060 14065 14110 -95 -50 58630 175926 -6944
2001 14155 14100 14135 14055 14075 14095 -80 -60 20362 97076 692
2002 14185 14050 14145 14050 14050 14110 -135 -75 5038 55134 1460
2003 14205 13830 14670 13830 14135 14130 -70 -75 2498 20774 438
2004 14215 14160 14200 14140 14155 14155 -60 -60 4984 8328 2102
2005 14200 14170 14215 14165 14180 14185 -20 -15 1974 6402 850
2006 14275 14235 14240 14185 14210 14205 -65 -70 448 5704 146
2007 14265 14265 14275 14235 14250 14255 -15 -10 48 116 24
2008 14345 14290 14290 14260 14260 14260 -85 -85 42 110 20
2009 14360       14360 14360 0 0 0 30 0
Total                 274644 723020 / -19426
 
Zinc
1910 18860 18765 18805 18615 18690 18665 -170 -195 39248 39028 -7630
1911 18885 18740 18790 18570 18660 18640 -225 -245 279660 213008 226
1912 18845 18730 18765 18540 18625 18615 -220 -230 75566 109888 5564
2001 18815 18665 18740 18520 18595 18590 -220 -225 17362 36344 3482
2002 18800 18700 18715 18515 18595 18570 -205 -230 452 2650 194
2003 18805 18695 18695 18550 18580 18595 -225 -210 16 438 -8
2004 18875 18545 18595 18510 18575 18550 -300 -325 18 216 -6
2005 18810 18620 18685 18470 18565 18530 -245 -280 284 1386 72
2006 18740 18550 18600 18500 18535 18545 -205 -195 12 238 2
2007 18825 18520 18585 18520 18585 18550 -240 -275 4 130 2
2008 18780 18505 18535 18465 18465 18490 -315 -290 12 74 2
2009 18685 18640 18640 18460 18460 18525 -225 -160 24 42 14
Total                 412658 403442 / 1914