Home > Market Data > SHFE

SHFE Metals Close Price For September 25, 2020

Friday, Sep 25, 2020
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume OpenInterest
/Change
 
Copper
 2010 50820 50490 51140 50020 51020 50620 200 -200 73180 49902 -7920
2011 50840 50370 51170 49980 51040 50560 200 -280 211416 112046 -160
2012 50870 50450 51170 50030 51060 50570 190 -300 76482 74761 -1579
2101 50870 50500 51180 50040 51050 50570 180 -300 26225 40861 591
2102 50880 50480 51150 50090 51040 50660 160 -220 6390 14891 2287
2103 50910 50490 51220 50140 51160 50670 250 -240 1354 6403 395
2104 50990 50600 51220 50220 51220 50760 230 -230 482 6123 72
2105 51180 50680 51360 50320 51260 50850 80 -330 415 8255 49
2106 51260 50410 51280 50390 51280 51000 20 -260 80 1076 1
2107 52630 50800 51170 50800 51090 51110 -1540 -1520 16 267 2
2108 51510 50800 50950 50730 50950 50830 -560 -680 6 124 1
2109 51320 50680 51420 50320 51420 50920 100 -400 14 30 -2
Total                 396060 314739 / -6263
 
Aluminium
 2010 14045 13940 14150 13670 14090 13925 45 -120 153085 74361 -22130
2011 13895 13700 13995 13510 13945 13780 50 -115 175171 116097 3329
2012 13780 13565 13885 13415 13850 13690 70 -90 54075 51223 3763
2101 13690 13530 13820 13365 13780 13605 90 -85 17476 35484 1905
2102 13645 13530 13795 13340 13770 13595 125 -50 6091 20419 1869
2103 13675 13530 13805 13390 13785 13575 110 -100 916 9996 164
2104 13715 13530 13810 13410 13785 13525 70 -190 830 7178 370
2105 13670 13530 13810 13420 13810 13530 140 -140 461 4658 226
2106 13650 13565 13800 13415 13800 13585 150 -65 155 1422 81
2107 13710 13600 13860 13470 13805 13720 95 10 100 329 32
2108 13710 13600 13875 13460 13875 13650 165 -60 25 134 14
2109 13695 13500 13875 13470 13875 13745 180 50 13 39 6
Total                 408398 321340 / -10371
 
Zinc
 2010 19350 19225 19355 18935 19295 19175 -55 -175 63632 30497 -8810
2011 19115 18940 19110 18680 19070 18930 -45 -185 265448 92769 -826
2012 18960 18850 18955 18540 18930 18775 -30 -185 48781 44032 2808
2101 18850 18645 18865 18460 18835 18700 -15 -150 11154 14466 1365
2102 18790 18710 18820 18420 18780 18620 -10 -170 589 4877 206
2103 18775 18540 18780 18425 18780 18565 5 -210 68 2987 23
2104 18705 18580 18680 18370 18680 18525 -25 -180 40 6541 36
2105 18670 18550 18835 18320 18755 18565 85 -105 291 6932 30
2106 18675 18550 18695 18340 18695 18490 20 -185 94 4608 59
2107 18715       18715 18715 0 0 0 197 0
2108 18635       18635 18635 0 0 0 59 0
2109 18645 18370 18375 18255 18375 18325 -270 -320 5 15 0
Total                 390102 207980 / -5109