Home > Market Data > SHFE

SHFE Metals Close Price For September 26, 2019

Thursday, Sep 26, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 47050 46970 47300 46920 47110 47120 60 70 44498 97434 -12790
1911 47050 46950 47320 46940 47120 47120 70 70 119034 201414 -7610
1912 47050 46990 47280 46920 47110 47120 60 70 60214 166970 3234
2001 47060 46940 47260 46940 47120 47130 60 70 17730 57630 1306
2002 47070 47000 47250 46970 47130 47150 60 80 2558 14094 384
2003 47100 47070 47310 47070 47150 47220 50 120 512 6232 142
2004 47140 47100 47330 47070 47210 47170 70 30 224 3322 146
2005 47190 47140 47400 47140 47280 47300 90 110 350 2326 244
2006 47220 47140 47390 47140 47290 47260 70 40 40 926 14
2007 47230 47170 47410 47170 47410 47320 180 90 8 616 2
2008 47230 47200 47370 47130 47370 47240 140 10 12 1180 -2
2009 47310       47310 47310 0 0 0 62 0
Total                 245180 552206 / -14930
 
Aluminium
 1910 14210 14190 14190 14085 14085 14125 -125 -85 33442 113756 -17354
1911 14145 14105 14125 14040 14040 14075 -105 -70 108722 215950 -6360
1912 14110 14060 14090 14005 14010 14045 -100 -65 49754 175446 -480
2001 14095 14070 14085 14005 14025 14040 -70 -55 28156 97538 462
2002 14110 14085 14110 14035 14040 14080 -70 -30 8354 57424 2290
2003 14130 14120 14135 14065 14070 14095 -60 -35 5204 22304 1530
2004 14155 14155 14165 14095 14110 14125 -45 -30 2148 9086 758
2005 14185 14180 14190 14125 14135 14155 -50 -30 1680 7086 684
2006 14205 14205 14210 14165 14165 14200 -40 -5 68 5694 -10
2007 14255 14255 14255 14200 14200 14220 -55 -35 6 116 0
2008 14260 14250 14250 14220 14230 14240 -30 -20 18 126 16
2009 14360 14275 14275 14250 14250 14255 -110 -105 34 56 26
Total                 237586 704582 / -18438
 
Zinc
 1910 18665 18635 18720 18600 18625 18645 -40 -20 26000 34020 -5008
1911 18640 18625 18720 18585 18615 18645 -25 5 196878 207364 -5644
1912 18615 18580 18685 18560 18575 18615 -40 0 55256 111680 1792
2001 18590 18560 18670 18545 18555 18595 -35 5 13868 38240 1896
2002 18570 18565 18630 18540 18555 18570 -15 0 408 2738 88
2003 18595 18610 18610 18495 18550 18520 -45 -75 22 424 -14
2004 18550 18525 18600 18515 18515 18590 -35 40 142 314 98
2005 18530 18545 18590 18485 18510 18515 -20 -15 248 1322 -64
2006 18545 18505 18515 18470 18495 18490 -50 -55 10 236 -2
2007 18550 18505 18505 18500 18500 18500 -50 -50 84 170 40
2008 18490 18495 18505 18495 18505 18495 15 5 8 68 -6
2009 18525       18525 18525 0 0 0 42 0
Total                 292924 396618 / -6824