Home > Market Data > SHFE

SHFE Metals Close Price For September 26, 2014

Friday, Sep 26, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1410 48570 48430 48750 48280 48660 48560 90 -10 27820 51926 -5856
1411 48150 48140 48410 47850 48300 48110 150 -40 201890 171888 -17576
1412 47770 47730 48050 47410 47890 47690 120 -80 406448 254846 -7292
1501 47500 47490 47760 47180 47630 47430 130 -70 65764 90506 -4746
1502 47370 47340 47640 47060 47500 47360 130 -10 5368 25658 -26
1503 47300 47100 47560 47000 47420 47370 120 70 1154 8662 310
1504 47270 47120 47510 47000 47410 47330 140 60 530 5504 234
1505 47230 47150 47500 46940 47360 47320 130 90 732 5152 274
1506 47190 46940 47390 46920 47300 47180 110 -10 126 2552 -18
1507 47110 46950 47360 46840 47250 47180 140 70 92 1206 -2
1508 47070 46900 47250 46760 47200 47090 130 20 106 1214 32
1509 47070 46780 47290 46770 47150 47100 80 30 98 656 58
Total                 710128 619770 / -34608
 
Aluminium
 1410 14080 14050 14085 14030 14045 14055 -35 -25 5144 29782 -872
1411 14075 14045 14105 14025 14060 14055 -15 -20 45184 85920 -2280
1412 14070 14045 14085 14020 14040 14045 -30 -25 36642 140270 -2346
1501 14060 14020 14065 13995 14030 14025 -30 -35 10388 71710 1438
1502 14045 14000 14040 13985 14015 14010 -30 -35 1656 26006 616
1503 14060 14010 14040 14005 14015 14015 -45 -45 1022 17138 334
1504 14055 13930 14045 13930 14040 14025 -15 -30 312 2928 -10
1505 14055 14015 14050 13950 14050 14005 -5 -50 492 2046 46
1506 14115       14115 14115 0 0 0 512 0
1507 14120 14040 14040 14015 14015 14025 -105 -95 4 76 2
1508 14085       14085 14085 0 0 0 32 0
1509 14320       14255 14255 -65 -65 0 2 0
Total                 100844 376422 / -3072
 
Zinc
 1410 16400 16345 16500 16280 16420 16410 20 10 7562 12894 -2860
1411 16385 16360 16500 16270 16415 16365 30 -20 319434 108944 -9080
1412 16410 16370 16530 16295 16440 16395 30 -15 283028 164418 -1078
1501 16415 16380 16520 16290 16440 16395 25 -20 31612 57490 -1980
1502 16405 16325 16520 16295 16440 16445 35 40 1050 4792 82
1503 16420 16325 16525 16325 16455 16440 35 20 60 224 22
1504 16485       16485 16485 0 0 0 54 0
1505 16470 16395 16565 16395 16565 16475 95 5 42 376 -10
1506 16460 16385 16570 16385 16550 16500 90 40 16 90 0
1507 16470 16455 16455 16455 16455 16455 -15 -15 4 80 0
1508 16460 16485 16485 16485 16485 16485 25 25 14 80 0
1509 16505 16495 16525 16495 16525 16515 20 10 6 50 0
Total                 642828 349492 / -14904