Home > Market Data > SHFE

SHFE Metals Close Price For August 7, 2014

Thursday, Aug 07, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1408 50300 49900 50290 49900 50170 50180 -130 -120 13150 28440 -4720
1409 50170 49700 50130 49680 49980 49950 -190 -220 52236 141436 -4934
1410 50000 49520 49960 49500 49750 49720 -250 -280 305816 228112 -19430
1411 49890 49410 49830 49360 49670 49640 -220 -250 42618 88488 4792
1412 49810 49290 49750 49290 49570 49570 -240 -240 10518 37422 906
1501 49790 49280 49710 49270 49560 49530 -230 -260 1780 8586 408
1502 49750 49370 49670 49370 49510 49480 -240 -270 652 4118 268
1503 49720 49440 49710 49320 49510 49570 -210 -150 138 1856 50
1504 49710 49280 49680 49280 49520 49570 -190 -140 46 2376 6
1505 49710 49290 49620 49290 49540 49530 -170 -180 66 2826 6
1506 49720 49570 49640 49500 49500 49550 -220 -170 112 1692 62
1507 49690 49340 49520 49320 49520 49420 -170 -270 18 148 2
Total                 427150 545500 / -22584
 
Aluminium
 1408 13970 14030 14050 14005 14005 14035 35 65 2200 31220 -740
1409 14010 14000 14095 14000 14060 14070 50 60 6340 55420 -1936
1410 14065 14030 14155 14030 14085 14120 20 55 108030 147920 -2876
1411 14095 14090 14180 14080 14120 14150 25 55 17262 97102 746
1412 14095 14075 14180 14075 14115 14150 20 55 4590 50174 1158
1501 14090 14090 14190 14090 14120 14145 30 55 1654 21112 922
1502 14100 14145 14170 14140 14155 14150 55 50 526 7808 370
1503 14100 14120 14190 14120 14160 14155 60 55 84 2754 -60
1504 14120 14075 14250 14075 14160 14165 40 45 26 512 -4
1505 14145 14195 14195 14195 14195 14195 50 50 2 292 0
1506 14145       14145 14145 0 0 0 162 0
1507 14165 14195 14195 14195 14195 14195 30 30 2 52 2
Total                 140716 414528 / -2418
 
Zinc
 1408 16795 16855 16940 16850 16870 16900 75 105 1680 7450 -180
1409 16875 16730 17000 16720 16920 16890 45 15 21580 58522 -2954
1410 16920 16755 17040 16755 16960 16920 40 0 505750 265946 -7980
1411 16960 16800 17085 16795 16995 16980 35 20 139086 113460 7158
1412 16985 16815 17110 16815 17025 17000 40 15 7226 22770 408
1501 17025 16900 17135 16810 17070 17060 45 35 4172 4394 182
1502 17055 17120 17150 17120 17125 17130 70 75 10 234 2
1503 17065 17045 17190 17045 17190 17130 125 65 8 170 -2
1504 17060 17055 17185 17055 17185 17145 125 85 28 80 6
1505 17155 17015 17165 17000 17150 17070 -5 -85 48 216 -14
1506 17170 17175 17180 17175 17180 17175 10 5 8 78 0
1507 17190       17190 17190 0 0 0 42 0
Total                 679596 473362 / -3374