Home > Market Data > SHFE

SHFE Metals Close Price For September 27, 2019

Friday, Sep 27, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 47120 47080 47100 46700 46940 46840 -180 -280 53954 84876 -12558
1911 47120 47100 47120 46650 46920 46830 -200 -290 130866 195524 -5890
1912 47120 47110 47120 46660 46930 46860 -190 -260 77248 172814 5844
2001 47130 47110 47130 46710 46940 46870 -190 -260 20504 61776 4146
2002 47150 47130 47160 46760 46930 46900 -220 -250 2314 14462 368
2003 47220 47200 47240 46820 47090 46950 -130 -270 1162 6630 398
2004 47170 47250 47250 46870 47100 46990 -70 -180 386 3502 180
2005 47300 47280 47290 46930 47090 47060 -210 -240 628 2570 244
2006 47260 47240 47240 46920 47160 47100 -100 -160 76 952 26
2007 47320 47150 47270 46960 47250 47130 -70 -190 48 644 28
2008 47240 47300 47300 47020 47210 47160 -30 -80 78 1210 30
2009 47310 47200 47200 47080 47100 47090 -210 -220 24 84 22
Total                 287288 545044 / -7162
 
Aluminium
 1910 14125 14085 14085 13965 14025 14010 -100 -115 27714 104280 -9476
1911 14075 14030 14035 13920 13975 13970 -100 -105 138038 200048 -15902
1912 14045 14005 14010 13885 13915 13945 -130 -100 67978 185308 9862
2001 14040 14005 14015 13900 13935 13960 -105 -80 35980 95330 -2208
2002 14080 14030 14045 13930 13970 13985 -110 -95 8834 59668 2244
2003 14095 14055 14070 13940 13940 14015 -155 -80 4158 23860 1556
2004 14125 14100 14100 14000 14025 14045 -100 -80 1102 9748 662
2005 14155 14115 14120 14025 14090 14090 -65 -65 562 7574 488
2006 14200 14060 14150 14060 14085 14095 -115 -105 372 6028 334
2007 14220 14140 14140 14140 14140 14140 -80 -80 26 142 26
2008 14240 14180 14220 14140 14220 14185 -20 -55 16 128 2
2009 14255 14185 14250 14180 14250 14225 -5 -30 34 88 32
Total                 284814 692202 / -12380
 
Zinc
 1910 18645 18740 18785 18550 18770 18690 125 45 22096 27290 -6730
1911 18645 18715 18795 18535 18745 18680 100 35 279792 181880 -25484
1912 18615 18665 18775 18530 18715 18665 100 50 93784 117484 5804
2001 18595 18620 18750 18520 18700 18655 105 60 20162 39260 1020
2002 18570 18650 18720 18525 18705 18610 135 40 556 2844 106
2003 18520 18645 18710 18530 18530 18630 10 110 20 420 -4
2004 18590 18615 18680 18530 18675 18640 85 50 86 314 0
2005 18515 18570 18685 18520 18655 18570 140 55 198 1332 10
2006 18490 18815 18815 18490 18550 18595 60 105 20 232 -4
2007 18500 18580 18580 18500 18500 18540 0 40 4 170 0
2008 18495 18480 18580 18480 18580 18530 85 35 4 66 -2
2009 18525 18565 18600 18565 18595 18585 70 60 8 34 -8
Total                 416730 371326 / -25292