Home > Market Data > SHFE

SHFE Metals Close Price For September 30, 2020

Wednesday, Sep 30, 2020
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume OpenInterest
/Change
 
Copper
2010 51020 50710 51250 50580 50950 51010 -70 -10 23452 26777 -5892
2011 51050 50670 51300 50600 50930 50940 -120 -110 143178 103500 -2948
2012 51070 50730 51280 50580 50930 50930 -140 -140 59624 78920 1503
2101 51060 50650 51250 50570 50880 50960 -180 -100 19120 41138 147
2102 51100 50560 51240 50560 50890 50980 -210 -120 2993 17671 529
2103 51100 50740 51310 50700 50950 51030 -150 -70 476 7906 134
2104 51200 50780 51350 50780 51090 51090 -110 -110 162 6166 0
2105 51350 51230 51420 50840 51080 51140 -270 -210 269 8260 -24
2106 51280 50960 51490 50960 51100 51230 -180 -50 83 1088 -24
2107 51330 51530 51530 51130 51230 51230 -100 -100 118 311 42
2108 51280       51280 51280 0 0 0 124 0
2109 51320 50700 51970 50700 51360 51290 40 -30 26 33 3
Total                 249501 291894 / -6530
 
Aluminium
2010 14395 14420 14495 14350 14385 14410 -10 15 23087 44962 -6126
2011 14200 14185 14320 14105 14145 14200 -55 0 116373 101113 -6075
2012 14070 14045 14165 13950 13980 14045 -90 -25 35870 50375 442
2101 13975 13950 14055 13835 13870 13935 -105 -40 14130 37276 518
2102 13925 13890 14000 13790 13825 13880 -100 -45 4134 20954 393
2103 13935 13905 14000 13800 13830 13895 -105 -40 1066 10209 319
2104 13940 13905 14005 13805 13840 13865 -100 -75 198 7243 56
2105 13945 13875 14000 13830 13900 13890 -45 -55 110 4772 28
2106 13940 13965 13975 13820 13870 13905 -70 -35 93 1563 -5
2107 13995 13950 14000 13880 13880 13965 -115 -30 17 328 3
2108 13980 13880 13880 13865 13880 13870 -100 -110 5 134 1
2109 13885 13880 13880 13880 13880 13880 -5 -5 1 44 1
Total                 195084 278973 / -10445
 
Zinc
2010 19445 19380 19480 19265 19380 19400 -65 -45 11142 11704 -4005
2011 19315 19280 19390 19200 19285 19310 -30 -5 161422 83302 -4935
2012 19150 19125 19285 19085 19145 19190 -5 40 46755 44253 -3931
2101 19070 19040 19205 19000 19020 19110 -50 40 11932 13603 -249
2102 19015 18985 19140 18960 19000 19060 -15 45 375 4955 17
2103 19000 18975 19120 18950 18985 19045 -15 45 158 3036 31
2104 18985 19005 19080 18935 18935 19045 -50 60 25 6519 -17
2105 18925 18875 19100 18875 19070 19030 145 105 302 6884 -28
2106 18930 19000 19055 18900 18900 18970 -30 40 25 4582 -19
2107 18905 19020 19020 18880 18880 18995 -25 90 9 202 0
2108 18865 18995 18995 18865 18865 18915 0 50 8 62 2
2109 18830 18935 18940 18835 18835 18890 5 60 14 16 1
Total                 232167 179118 / -13133