Home > Market Data > SHFE

SHFE Metals Close Price For September 29, 2020

Tuesday, Sep 29, 2020
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
2010 50900 51150 51400 50860 50930 51020 30 120 30552 32669 -7226
2011 50890 51180 51450 50840 50940 51050 50 160 131521 106448 -1699
2012 50870 51100 51430 50860 50930 51070 60 200 47380 77417 1185
2101 50870 51140 51400 50870 50910 51060 40 190 16278 40991 -145
2102 50960 51180 51420 50880 50910 51100 -50 140 2931 17142 361
2103 50980 51320 51460 50920 51000 51100 20 120 787 7772 268
2104 51070 51400 51530 51060 51160 51200 90 130 134 6166 50
2105 51160 51440 51650 51150 51230 51350 70 190 47 8284 -4
2106 51220 51550 51550 51210 51250 51280 30 60 94 1112 -16
2107 51460 51330 51330 51330 51330 51330 -130 -130 10 269 3
2108 51280       51280 51280 0 0 0 124 0
2109 51320       51320 51320 0 0 0 30 0
Total                 229734 298424 / -7223
 
Aluminium
2010 14180 14300 14460 14295 14400 14395 220 215 41969 51088 -10530
2011 13975 14155 14295 14125 14205 14200 230 225 124186 107188 -8884
2012 13875 14050 14175 13995 14060 14070 185 195 33757 49933 -4844
2101 13795 13930 14075 13905 13950 13975 155 180 16511 36758 -375
2102 13755 13910 14030 13870 13900 13925 145 170 4095 20561 -147
2103 13780 13920 14020 13890 13915 13935 135 155 1284 9890 -240
2104 13830 13900 14010 13900 13910 13940 80 110 356 7187 -73
2105 13825 13930 14015 13905 13920 13945 95 120 242 4744 43
2106 13870 13990 14010 13905 13905 13940 35 70 53 1568 27
2107 13840 13980 14000 13980 14000 13995 160 155 5 325 -3
2108 13860 14015 14015 13965 13970 13980 110 120 4 133 -2
2109 13885       13885 13885 0 0 0 43 0
Total                 222462 289418 / -25028
 
Zinc
2010 19135 19330 19550 19285 19435 19445 300 310 25233 15709 -8206
2011 18915 19170 19415 19125 19355 19315 440 400 205452 88237 -2631
2012 18775 18935 19250 18935 19205 19150 430 375 41375 48184 1777
2101 18705 18965 19155 18905 19110 19070 405 365 9100 13852 -305
2102 18685 18855 19095 18855 19065 19015 380 330 509 4938 -10
2103 18695 18890 19050 18890 19035 19000 340 305 109 3005 1
2104 18635 19000 19020 18930 18930 18985 295 350 10 6536 -5
2105 18575 18850 19040 18835 19040 18925 465 350 115 6912 -25
2106 18545 18865 18955 18865 18940 18930 395 385 19 4601 -3
2107 18580 18910 18910 18890 18890 18905 310 325 6 202 6
2108 18635 18840 18880 18840 18880 18865 245 230 3 60 1
2109 18400 18830 18830 18830 18830 18830 430 430 3 15 0
Total                 281934 192251 / -9400