Home > Market Data > SHFE

SHFE Metals Close Price For March 13,2013

Thursday, Mar 13, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1403 44370 44890 44950 44180 44370 44660 0 290 6730 13430 -2000
1404 44610 44560 45150 44100 44440 44700 -170 90 30240 53708 -1812
1405 44800 44580 45170 44090 44490 44670 -310 -130 431366 198326 -16008
1406 44650 44380 45110 44030 44410 44590 -240 -60 1239036 411156 23932
1407 44470 44350 45080 44010 44400 44560 -70 90 167122 125626 27094
1408 44540 44320 45070 44010 44360 44550 -180 10 15690 30024 2146
1409 44390 44420 45090 44040 44410 44580 20 190 6748 10446 1312
1410 44340 44530 45010 44020 44350 44600 10 260 1294 3472 314
1411 44300 44230 45000 44230 44440 44580 140 280 356 2440 66
1412 44270 44550 44990 44180 44390 44570 120 300 360 2888 94
1501 44320 44520 45100 44130 44450 44670 130 350 260 1448 -8
1502 44220 44600 45000 44250 44470 44640 250 420 198 720 18
Total                 1899400 853684 35148
 
Aluminium
 1403 12915 12920 12930 12880 12880 12910 -35 -5 5450 40850 900
1404 13040 13070 13075 13020 13025 13035 -15 -5 7466 71132 -2088
1405 13130 13140 13180 13120 13130 13135 0 5 9214 91140 -762
1406 13205 13235 13280 13210 13215 13235 10 30 14404 102980 -522
1407 13275 13320 13360 13285 13290 13310 15 35 4808 27620 2362
1408 13315 13405 13435 13355 13360 13375 45 60 1318 13164 288
1409 13420 13490 13520 13425 13455 13445 35 25 92 1476 -70
1410 13480 13575 13610 13475 13500 13565 20 85 62 854 -2
1411 13520 13625 13705 13505 13505 13630 -15 110 84 438 38
1412 13550 13655 13655 13600 13600 13640 50 90 8 162 -2
1501 13585 13690 13805 13655 13655 13705 70 120 18 138 8
1502 13570 13685 13700 13660 13665 13665 95 95 18 12 -2
Total                 42942 349966 148
 
Zinc
 1403 14730 14760 14760 14670 14670 14690 -60 -40 1530 4950 270
1404 14780 14820 14830 14745 14745 14770 -35 -10 3548 23492 -1866
1405 14835 14855 14910 14795 14795 14840 -40 5 49520 90838 -3340
1406 14870 14920 14960 14820 14835 14870 -35 0 54076 67522 -2154
1407 14900 14865 14990 14865 14885 14910 -15 10 2350 16458 488
1408 14950 14965 15000 14905 14915 14960 -35 10 340 2632 162
1409 14965 14975 15005 14865 14960 14965 -5 0 22 180 6
1410 15065 15130 15130 15005 15010 15010 -55 -55 322 484 124
1411 15140 15090 15090 15000 15085 15045 -55 -95 12 56 0
1412 15165 15150 15150 15100 15100 15125 -65 -40 40 118 22
1501 15175 15295 15295 15170 15170 15230 -5 55 64 74 -6
1502 15260       15260 15260 0 0   6 0
Total                 111824 206810 -6294
 
Gold
 1403 265.00       265.00 265.00 0.00 0.00   96 0
1404 265.75 270.65 271.50 267.30 269.45 269.40 3.70 3.65 42 84 16
1405 264.35 268.35 270.30 267.55 269.30 268.40 4.95 4.05 164 200 22
1406 265.20 268.45 271.00 267.85 269.70 269.20 4.50 4.00 274482 197164 -9090
1407 264.55 268.45 270.70 268.45 270.00 270.15 5.45 5.60 116 54 -12
1408 265.60 269.15 270.75 268.95 270.25 270.00 4.65 4.40 476 470 352
1410 266.50 269.00 271.10 269.00 269.90 270.30 3.40 3.80 38 66 22
1412 266.45 268.80 271.65 268.45 270.35 270.20 3.90 3.75 5794 25486 1754
1502 266.40       270.30 270.30 3.90 3.90   2 0
Total                 281112 223622 -6936