Home > Market Data > SHFE

SHFE Metals Close Price For August 12, 2014

Tuesday, Aug 12, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1408 50420 50360 50390 50050 50300 50200 -120 -220 15270 16170 -4990
1409 50160 50190 50200 49730 50030 49930 -130 -230 44402 130510 -552
1410 49930 49930 49970 49470 49790 49730 -140 -200 259590 252670 11358
1411 49800 49790 49810 49320 49610 49530 -190 -270 44368 97832 6562
1412 49680 49700 49700 49210 49450 49410 -230 -270 11400 40442 2572
1501 49620 49600 49600 49160 49390 49340 -230 -280 1584 9284 328
1502 49620 49460 49550 49120 49420 49240 -200 -380 614 4474 258
1503 49560 49320 49420 49150 49420 49240 -140 -320 34 1954 6
1504 49550 49350 49400 49100 49400 49190 -150 -360 54 2426 26
1505 49540 49380 49420 49080 49310 49280 -230 -260 60 2848 16
1506 49530 49450 49450 49100 49310 49190 -220 -340 46 1708 2
1507 49530 49450 49450 49080 49400 49280 -130 -250 100 368 30
Total                 377522 560686 / 15616
 
Aluminium
 1408 14030 14070 14100 14005 14090 14045 60 15 8470 27840 90
1409 14080 14130 14170 14055 14130 14100 50 20 10652 51390 716
1410 14125 14170 14230 14090 14170 14160 45 35 97738 149310 4718
1411 14150 14210 14265 14130 14210 14190 60 40 33030 103292 2712
1412 14155 14210 14270 14130 14215 14190 60 35 7754 55252 2994
1501 14145 14200 14270 14135 14220 14200 75 55 2464 22604 1056
1502 14155 14180 14250 14140 14215 14175 60 20 1376 10656 1166
1503 14160 14190 14230 14125 14230 14170 70 10 194 2672 -40
1504 14175 14195 14250 14195 14250 14215 75 40 16 506 -12
1505 14195       14195 14195 0 0 0 286 0
1506 14205       14245 14245 40 40 0 162 0
1507 14255       14295 14295 40 40 0 52 0
Total                 161694 424022 / 13400
 
Zinc
 1408 16575 16615 16780 16490 16780 16620 205 45 4680 10060 530
1409 16620 16665 16765 16515 16710 16655 90 35 17830 45654 -2650
1410 16655 16725 16815 16560 16760 16700 105 45 633080 268622 36198
1411 16695 16765 16850 16600 16810 16735 115 40 154082 123028 10894
1412 16725 16780 16875 16635 16840 16765 115 40 7082 25346 1014
1501 16755 16785 16905 16665 16860 16805 105 50 4864 5720 710
1502 16770 16835 16865 16700 16865 16780 95 10 44 242 -14
1503 16805 16790 16920 16745 16920 16780 115 -25 16 162 -2
1504 16830 16880 16900 16870 16900 16880 70 50 6 80 2
1505 16825 16150 17015 16150 16965 16850 140 25 44 220 0
1506 16945 16950 17040 16920 17040 16960 95 15 10 58 -4
1507 16925 16940 16990 16940 16975 16960 50 35 12 46 4
Total                 821750 479238 / 46682