Home > Market Data > SHFE

SHFE Metals Close Price For March 20,2013

Thursday, Mar 20, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1404 44970 44620 46580 44150 45350 45490 380 520 25908 41288 -3500
1405 44890 44600 46540 44000 45290 45160 400 270 158846 110764 -18622
1406 44750 44390 46500 43770 45190 44910 440 160 1593218 396634 -51690
1407 44640 44240 46380 43610 45070 44890 430 250 499436 203064 4330
1408 44560 44100 46270 43470 45000 44850 440 290 71344 54218 4560
1409 44540 44010 46140 43450 44970 44890 430 350 16568 14148 36
1410 44550 43990 45990 43420 44920 44640 370 90 1472 4810 356
1411 44550 44090 46090 43480 44970 45000 420 450 664 3192 4
1412 44570 44070 45710 43520 44970 44740 400 170 886 3328 112
1501 44620 44120 45780 43560 44920 45010 300 390 704 1574 30
1502 44700 43810 45690 43750 44940 45160 240 460 302 828 -14
1503 44540 43630 45580 43630 45000 45050 460 510 146 122 30
Total                 2369494 833970 -64368
 
Aluminium
1404 12760 12670 12810 12510 12665 12685 -95 -75 6646 64730 -1018
1405 12860 12770 12910 12530 12750 12765 -110 -95 14004 88128 -1162
1406 12950 12835 13010 12635 12810 12850 -140 -100 61616 117506 -1268
1407 13015 12920 13100 12745 12885 12920 -130 -95 14612 38290 3728
1408 13085 12810 13160 12810 12955 12995 -130 -90 7314 21966 1632
1409 13155 12980 13165 12910 13020 13050 -135 -105 2758 4646 2020
1410 13265 13100 13280 13065 13115 13100 -150 -165 424 1290 410
1411 13410 13135 13380 13130 13200 13210 -210 -200 54 514 4
1412 13425 13155 13425 13155 13220 13245 -205 -180 64 202 38
1501 13520 13255 13470 13255 13315 13355 -205 -165 46 160 12
1502 13560       13560 13560 0 0   10 0
1503 13640       13640 13640 0 0     0
Total                 107538 337442 4396
 
Zinc
1404 14650 14600 14790 14545 14680 14670 30 20 2266 17676 -610
1405 14700 14680 14840 14570 14745 14710 45 10 24376 60244 -5052
1406 14750 14705 14890 14620 14780 14735 30 -15 75806 73772 -1712
1407 14790 14720 14980 14655 14820 14805 30 15 5556 18058 480
1408 14815 14785 14945 14690 14845 14845 30 30 608 2918 242
1409 14870 14985 14985 14715 14885 14870 15 0 110 260 14
1410 14885 14900 14950 14900 14905 14915 20 30 22 462 -8
1411 14995 14900 14900 14900 14900 14900 -95 -95 2 52 0
1412 15015 15030 15030 15030 15030 15030 15 15 2 114 0
1501 15010 15010 15085 14990 15085 15035 75 25 10 122 2
1502 15120 15125 15145 15125 15145 15135 25 15 4 66 0
1503 15200       15200 15200 0 0     0
Total                 108762 173744 -6644
 
Gold
1404 271.05 265.80 268.15 265.00 265.20 265.60 -5.85 -5.45 52 18 -14
1405 267.75 265.75 265.75 263.90 264.90 264.75 -2.85 -3.00 154 116 -44
1406 267.60 265.45 267.00 263.50 264.80 265.25 -2.80 -2.35 409676 175592 -17978
1407 267.40 265.00 265.20 263.50 264.65 264.40 -2.75 -3.00 28 42 -6
1408 266.75 266.40 266.40 263.35 264.45 264.30 -2.30 -2.45 106 528 36
1410 267.50 265.25 265.25 265.25 265.25 265.25 -2.25 -2.25 60 48 -28
1412 268.50 266.05 267.90 264.35 265.55 265.85 -2.95 -2.65 12208 40204 3104
1502 270.05 265.70 265.70 265.70 265.70 265.70 -4.35 -4.35 2 4 2
Total                 422286 216552 -14928