Home > Market Data > SHFE

SHFE Metals Close Price For August 1, 2014

Friday, Aug 01, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1408 50670 50890 50930 50560 50860 50720 190 50 12260 46470 -1900
1409 50580 50710 50800 50390 50720 50590 140 10 108306 168192 -10512
1410 50450 50580 50670 50200 50530 50430 80 -20 192326 237842 12730
1411 50380 50500 50550 50070 50380 50300 0 -80 22204 75350 1988
1412 50330 50450 50500 50020 50320 50260 -10 -70 8896 34196 2538
1501 50340 50440 50450 50010 50280 50190 -60 -150 1292 7704 230
1502 50320 50380 50380 49990 50260 50190 -60 -130 284 3666 102
1503 50320 50380 50380 50000 50270 50180 -50 -140 174 1730 32
1504 50350 50350 50350 50020 50250 50120 -100 -230 26 2310 -8
1505 50360 50360 50400 50070 50300 50280 -60 -80 120 2814 50
1506 50300 50410 50410 50010 50320 50160 20 -140 70 1616 4
1507 50380 50330 50330 50130 50210 50220 -170 -160 6 124 2
Total                 345964 582014 / 5256
 
Aluminium
 1408 14030 14060 14060 13930 13955 13975 -75 -55 4240 34340 -90
1409 14065 14070 14125 13960 13985 14035 -80 -30 29386 69730 -7028
1410 14105 14135 14175 14000 14035 14085 -70 -20 126774 157934 -2606
1411 14115 14140 14185 14025 14055 14095 -60 -20 14122 89870 774
1412 14115 14135 14180 14020 14055 14095 -60 -20 3332 46950 896
1501 14105 14125 14180 14040 14055 14085 -50 -20 1054 18542 -2
1502 14105 14135 14175 14060 14080 14090 -25 -15 460 5370 2
1503 14105 14160 14165 14040 14040 14090 -65 -15 228 2690 38
1504 14125 14120 14130 14100 14100 14120 -25 -5 104 516 40
1505 14180 14165 14165 14025 14140 14110 -40 -70 6 294 2
1506 14160       14160 14160 0 0 0 110 0
1507 14260       14260 14260 0 0 0 42 0
Total                 179706 426388 / -7974
 
Zinc
 1408 16820 16795 16795 16655 16725 16730 -95 -90 2462 10190 -1092
1409 16860 16845 16855 16650 16775 16765 -85 -95 106736 72190 -16868
1410 16900 16850 16900 16680 16815 16800 -85 -100 636368 280360 2680
1411 16945 16875 16935 16720 16845 16840 -100 -105 101626 95038 -296
1412 16970 16905 16960 16740 16890 16865 -80 -105 5338 20846 446
1501 17010 16940 16990 16780 16920 16900 -90 -110 2482 3126 74
1502 17050 17005 17005 16840 16945 16905 -105 -145 98 236 4
1503 17075 16965 17050 16880 17050 16925 -25 -150 36 172 -8
1504 17120 16970 16995 16910 16980 16945 -140 -175 12 66 -6
1505 17145 17105 17115 16915 17010 17005 -135 -140 94 196 -18
1506 17105 16995 16995 16995 16995 16995 -110 -110 4 74 0
1507 17155 17025 17110 17000 17110 17040 -45 -115 8 36 2
Total                 855264 482530 / -15082