Home > Market Data > SHFE

SHFE Metals Close Price For May 5, 2014

Monday, May 05, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1405 48730 48860 49050 48750 48940 48920 210 190 10380 47990 -2020
1406 48060 48170 48390 48000 48150 48170 90 110 23528 127838 -2270
1407 47610 47660 47920 47520 47670 47710 60 100 107460 274092 -5418
1408 47270 47370 47630 47180 47320 47400 50 130 115550 213264 5206
1409 47060 47190 47420 46960 47080 47170 20 110 23626 83864 2994
1410 46930 47020 47300 46860 46960 47090 30 160 3542 23310 416
1411 46870 47170 47190 46800 46900 47050 30 180 1726 9550 714
1412 46810 47140 47150 46780 46870 47000 60 190 1378 7064 820
1501 46750 46940 47110 46780 46870 46930 120 180 142 2612 0
1502 46730 47020 47090 46750 46850 46940 120 210 132 1308 -12
1503 46700 46990 47070 46770 46770 46960 70 260 78 634 2
1504 46700 47030 47100 46760 46820 46940 120 240 52 514 10
Total                 287594 792040 442
 
Aluminium
 1405 13295 13270 13275 13195 13195 13240 -100 -55 5490 42270 -3210
1406 13330 13300 13315 13205 13205 13265 -125 -65 8024 84950 -2972
1407 13355 13300 13335 13210 13210 13280 -145 -75 26178 113884 -918
1408 13375 13325 13360 13210 13210 13305 -165 -70 13004 69416 3658
1409 13410 13385 13390 13250 13250 13335 -160 -75 2262 18310 798
1410 13440 13415 13420 13325 13325 13365 -115 -75 374 4096 294
1411 13450 13440 13475 13370 13395 13430 -55 -20 34 1204 -4
1412 13530 13510 13510 13400 13400 13470 -130 -60 106 434 4
1501 13540 13540 13540 13450 13460 13515 -80 -25 100 356 40
1502 13570 13575 13575 13450 13480 13500 -90 -70 6 54 0
1503 13600 13570 13570 13570 13570 13570 -30 -30 20 128 0
1504 13670       13670 13670 0 0   6 0
Total                 55598 335108 -2310
 
Zinc
 1405 15010 15000 15100 15000 15090 15065 80 55 2520 14560 -1100
1406 15025 15045 15165 15035 15105 15080 80 55 3762 33822 -1632
1407 15055 15055 15155 15045 15130 15115 75 60 20628 91552 3762
1408 15075 15050 15175 15050 15150 15130 75 55 6036 21400 3000
1409 15090 15100 15175 15100 15175 15135 85 45 240 6070 64
1410 15110 15070 15190 15070 15190 15120 80 10 62 442 -6
1411 15125       15125 15125 0 0   152 0
1412 15135       15135 15135 0 0   464 0
1501 15200       15200 15200 0 0   176 0
1502 15225       15225 15225 0 0   54 0
1503 15275       15275 15275 0 0   58 0
1504 15280       15280 15280 0 0   6 0
Total                 33248 168756 4088
 
Gold
 1405 261.05       262.45 261.05 1.40 0.00   6 0
1406 260.70 262.30 263.50 262.30 263.30 263.00 2.60 2.30 47978 98290 -4104
1407 260.85 262.95 263.20 262.95 263.20 263.00 2.35 2.15 6 34 2
1408 261.50       263.60 263.60 2.10 2.10   210 0
1410 261.50       261.50 261.50 0.00 0.00   54 0
1412 261.90 264.05 265.00 263.65 264.80 264.35 2.90 2.45 22064 105314 5614
1502 261.95       264.60 264.60 2.65 2.65   28 0
1504 261.85       264.50 264.50 2.65 2.65   28 0
Total                 70048 203964 1512