Home > Market Data > SHFE

SHFE Metals Close Price For September 30, 2019

Monday, Sep 30, 2019
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 1910 46840 47050 47330 46870 47160 47140 320 300 33482 73138 -11738
1911 46830 46960 47340 46830 47250 47110 420 280 130862 189614 -5910
1912 46860 46990 47350 46870 47280 47130 420 270 87600 178896 6082
2001 46870 46940 47360 46890 47250 47140 380 270 16124 62876 1100
2002 46900 46930 47370 46920 47320 47170 420 270 2582 14890 428
2003 46950 47110 47410 46990 47310 47250 360 300 484 6702 72
2004 46990 47080 47460 47080 47400 47390 410 400 180 3580 78
2005 47060 47120 47520 47110 47450 47370 390 310 210 2542 -28
2006 47100 47170 47570 47170 47570 47440 470 340 48 960 8
2007 47130 47220 47530 47220 47530 47370 400 240 36 654 10
2008 47160 47220 47580 47220 47540 47420 380 260 54 1218 8
2009 47090 47260 47610 47260 47610 47450 520 360 38 118 34
Total                 271700 535188 / -9856
 
Aluminium
 1910 14010 14010 14040 13925 14025 13990 15 -20 32242 92912 -11368
1911 13970 13925 14020 13885 14015 13955 45 -15 118488 189664 -10384
1912 13945 13885 13985 13810 13985 13925 40 -20 60256 189964 4656
2001 13960 13915 14000 13840 13995 13940 35 -20 28942 97260 1930
2002 13985 13970 14040 13880 14040 13985 55 0 6166 59620 -48
2003 14015 13960 14055 13895 14055 13980 40 -35 1152 23504 -356
2004 14045 14025 14075 13960 14055 14015 10 -30 786 10212 464
2005 14090 14050 14135 13985 14125 14040 35 -50 270 7656 82
2006 14095 14090 14110 14020 14080 14050 -15 -45 70 6060 32
2007 14140 14045 14070 14045 14070 14055 -70 -85 4 142 0
2008 14185 14165 14165 14165 14165 14165 -20 -20 2 128 0
2009 14225       14225 14225 0 0 0 88 0
Total                 248378 677210 / -14992
 
Zinc
 1910 18690 18770 18800 18645 18690 18730 0 40 11830 23344 -3946
1911 18680 18720 18820 18650 18695 18730 15 50 196208 172444 -9436
1912 18665 18700 18790 18620 18675 18705 10 40 77488 121734 4250
2001 18655 18670 18765 18600 18650 18680 -5 25 15630 40470 1210
2002 18610 18700 18745 18605 18635 18665 25 55 1042 2762 -82
2003 18630 18650 18725 18610 18610 18650 -20 20 50 420 0
2004 18640 18635 18700 18630 18660 18670 20 30 50 318 4
2005 18570 18665 18730 18590 18600 18660 30 90 512 1448 116
2006 18595 18660 18660 18660 18660 18660 65 65 2 230 -2
2007 18540 18660 18660 18660 18660 18660 120 120 2 168 -2
2008 18530 18625 18625 18625 18625 18625 95 95 4 66 0
2009 18585 18630 18635 18585 18585 18620 0 35 8 36 2
Total                 302826 363440 / -7886