Home > Market Data > SHFE

SHFE Metals Close Price For March 14,2013

Friday, Mar 14, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1403 44660 43530 44380 43530 44380 44230 -280 -430 6550 11180 -2250
1404 44700 44460 44900 44100 44370 44350 -330 -350 17952 51860 -1848
1405 44670 44490 44900 44100 44380 44420 -290 -250 276792 180204 -18122
1406 44590 44370 44840 44000 44290 44350 -300 -240 943288 432424 21268
1407 44560 44380 44820 43970 44250 44260 -310 -300 137844 138622 12996
1408 44550 44370 44830 43900 44250 44260 -300 -290 15550 32724 2700
1409 44580 44410 44870 44000 44290 44230 -290 -350 5322 11240 794
1410 44600 44460 44720 44000 44330 44190 -270 -410 1768 3864 392
1411 44580 44550 44680 44090 44260 44230 -320 -350 1026 2792 352
1412 44570 44660 44820 44100 44360 44280 -210 -290 382 2982 94
1501 44670 44530 44710 44070 44290 44320 -380 -350 92 1466 18
1502 44640 44880 44880 44160 44390 44300 -250 -340 180 758 38
Total                 1406746 870116 16432
 
Aluminium
1403 12910 12850 12890 12820 12855 12855 -55 -55 3680 40400 -450
1404 13035 12990 13000 12940 12960 12970 -75 -65 5424 70844 -288
1405 13135 13110 13110 13035 13050 13065 -85 -70 12068 90468 -672
1406 13235 13190 13195 13125 13145 13155 -90 -80 23836 106262 3282
1407 13310 13260 13265 13200 13210 13235 -100 -75 2256 27926 306
1408 13375 13355 13360 13280 13295 13300 -80 -75 2624 14818 1654
1409 13445 13390 13390 13345 13345 13365 -100 -80 12 1470 -6
1410 13565 13440 13480 13420 13440 13440 -125 -125 64 870 16
1411 13630 13560 13580 13535 13535 13570 -95 -60 24 448 10
1412 13640 13610 13735 13525 13615 13635 -25 -5 26 162 0
1501 13705       13700 13700 -5 -5   138 0
1502 13665 13605 13715 13600 13600 13640 -65 -25 6 14 2
Total                 50020 353820 3854
 
Zinc
1403 14690 14695 14695 14650 14650 14655 -40 -35 1460 4780 -170
1404 14770 14705 14765 14700 14700 14730 -70 -40 4384 21956 -1536
1405 14840 14750 14820 14750 14765 14785 -75 -55 34026 83438 -7400
1406 14870 14805 14865 14780 14810 14830 -60 -40 35360 65136 -2386
1407 14910 14850 14910 14840 14860 14875 -50 -35 3214 16962 504
1408 14960 14900 14920 14890 14910 14905 -50 -55 106 2612 -20
1409 14965 14970 14970 14910 14945 14935 -20 -30 64 202 22
1410 15010 14995 14995 14995 14995 14995 -15 -15 2 484 0
1411 15045 15065 15065 15015 15055 15045 10 0 8 54 -2
1412 15125 15140 15140 15050 15050 15090 -75 -35 6 120 2
1501 15230 15550 15550 15155 15190 15330 -40 100 98 114 40
1502 15260       15260 15260 0 0   6 0
Total                 78728 195864 -10946
 
Gold
1403 265.00       265.00 265.00 0.00 0.00   96 0
1404 269.40 268.90 271.40 268.90 270.65 270.25 1.25 0.85 50 56 -28
1405 268.40 268.60 270.95 268.60 270.00 269.90 1.60 1.50 42 198 -2
1406 269.20 268.65 270.95 268.50 269.50 269.60 0.30 0.40 216410 197566 402
1407 270.15 270.50 270.85 270.00 270.00 270.35 -0.15 0.20 22 42 -12
1408 270.00 268.85 270.70 268.75 269.20 269.65 -0.80 -0.35 96 462 -8
1410 270.30 269.45 271.00 269.35 269.65 270.40 -0.65 0.10 104 86 20
1412 270.20 269.80 271.50 269.30 270.30 270.65 0.10 0.45 3298 26786 1300
1502 270.30       270.75 270.75 0.45 0.45   2 0
Total                 220022 225294 1672