Home > Market Data > SHFE

SHFE Metals Close Price For May 7, 2014

Wednesday, May 07, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1405 48790 48800 48900 48510 48550 48680 -240 -110 12430 38020 -5360
1406 48050 48060 48150 47820 47850 47990 -200 -60 18840 123814 -3506
1407 47540 47460 47640 47240 47280 47460 -260 -80 135906 265258 -774
1408 47150 47100 47290 46890 46910 47080 -240 -70 188136 242162 13636
1409 46900 46900 47050 46650 46670 46860 -230 -40 32228 95370 3086
1410 46780 46750 46920 46550 46550 46730 -230 -50 5210 27482 826
1411 46680 46740 46830 46480 46480 46650 -200 -30 510 9778 88
1412 46630 46630 46760 46440 46440 46600 -190 -30 400 7868 74
1501 46620 46650 46720 46360 46430 46600 -190 -20 182 2724 102
1502 46590 46590 46690 46410 46410 46560 -180 -30 186 1532 166
1503 46590 46590 46690 46410 46430 46600 -160 10 138 676 38
1504 46530 46580 46690 46400 46460 46500 -70 -30 12 526 -2
Total                 394178 815210 8374
 
Aluminium
 1405 13120 13140 13140 13000 13010 13035 -110 -85 3220 39640 -910
1406 13160 13175 13185 13050 13070 13100 -90 -60 5592 81724 -1170
1407 13200 13185 13205 13085 13095 13135 -105 -65 39080 117068 2314
1408 13205 13185 13220 13110 13115 13155 -90 -50 18060 80684 6220
1409 13235 13255 13255 13150 13155 13185 -80 -50 3788 21914 820
1410 13275 13295 13295 13200 13200 13240 -75 -35 226 5358 102
1411 13315 13340 13340 13260 13290 13305 -25 -10 126 1254 52
1412 13380 13365 13370 13300 13300 13330 -80 -50 52 460 12
1501 13400 13355 13355 13355 13355 13355 -45 -45 10 378 10
1502 13425 13405 13405 13405 13405 13405 -20 -20 4 56 -2
1503 13475 13430 13430 13415 13415 13420 -60 -55 18 146 8
1504 13670       13670 13670 0 0   6 0
Total                 70176 348688 7456
 
Zinc
 1405 15055 15090 15215 15090 15130 15120 75 65 2790 12010 -1900
1406 15075 15085 15155 15085 15135 15120 60 45 1828 32662 -344
1407 15110 15110 15180 15100 15160 15140 50 30 22238 89908 -948
1408 15125 15150 15205 15105 15185 15170 60 45 15454 33172 8532
1409 15145 15150 15215 15145 15200 15170 55 25 1124 6674 198
1410 15145 15160 15220 15160 15215 15200 70 55 108 594 32
1411 15170 15190 15235 15180 15180 15210 10 40 142 276 126
1412 15165 15200 15250 15200 15250 15230 85 65 118 498 38
1501 15220 15240 15330 15240 15280 15280 60 60 76 210 34
1502 15240       15240 15240 0 0   52 0
1503 15275       15275 15275 0 0   58 0
1504 15280       15280 15280 0 0   6 0
Total                 43878 176120 5768
 
Gold
 1405 261.05 262.00 262.00 262.00 262.00 262.00 0.95 0.95 6 6 0
1406 263.55 262.45 263.30 261.95 262.65 262.65 -0.90 -0.90 92452 88920 -4660
1407 263.55 262.70 262.70 262.55 262.55 262.60 -1.00 -0.95 6 38 0
1408 264.15 263.20 263.90 263.00 263.20 263.35 -0.95 -0.80 16 204 -4
1410 264.65 263.90 264.45 263.90 264.45 264.05 -0.20 -0.60 18 46 -6
1412 264.80 263.95 264.60 263.40 264.00 264.00 -0.80 -0.80 28472 107600 1302
1502 264.25       264.25 264.25 0.00 0.00   42 0
1504 265.05       265.05 265.05 0.00 0.00   28 0
Total                 120970 196884 -3368