Home > Market Data > SHFE

SHFE Metals Close Price For March 21,2013

Friday, Mar 21, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1404 45490 45160 45750 44970 45400 45410 -90 -80 20160 39422 -1866
1405 45160 45080 45730 44860 45300 45310 140 150 83638 107986 -2778
1406 44910 44900 45640 44720 45170 45150 260 240 845022 369970 -26664
1407 44890 44750 45500 44590 45030 45030 140 140 296676 216218 13154
1408 44850 44600 45410 44500 44960 44980 110 130 27102 57222 3004
1409 44890 44650 45320 44190 44980 44930 90 40 8120 15304 1156
1410 44640 44490 45270 44490 45040 44940 400 300 698 4876 66
1411 45000 44600 45240 44500 45060 44900 60 -100 378 3296 104
1412 44740 44850 45280 44690 44980 44980 240 240 214 3372 44
1501 45010 44770 45300 44680 45000 44990 -10 -20 328 1652 78
1502 45160 44400 45320 44400 44980 44980 -180 -180 238 858 30
1503 45050 45110 45260 44780 45110 45020 60 -30 154 150 28
Total                 1282728 820326 -13644
 
Aluminium
 1404 12685 12620 12675 12570 12620 12615 -65 -70 4738 63448 -1282
1405 12765 12750 12770 12655 12700 12705 -65 -60 8418 87456 -672
1406 12850 12750 12855 12710 12760 12775 -90 -75 37572 119690 2184
1407 12920 12860 12925 12780 12835 12840 -85 -80 14994 42892 4602
1408 12995 12925 12980 12835 12900 12905 -95 -90 3072 22748 782
1409 13050 13005 13070 12910 12970 12965 -80 -85 732 5166 520
1410 13100 13070 13100 13030 13035 13045 -65 -55 82 1292 2
1411 13210 13065 13160 13060 13060 13110 -150 -100 146 512 -2
1412 13245 13235 13235 13130 13160 13165 -85 -80 28 208 6
1501 13355 13305 13305 13210 13230 13240 -125 -115 16 158 -2
1502 13560       13300 13300 -260 -260   10 0
1503 13585 13275 13275 13270 13270 13270 -315 -315 4 4 4
Total                 69802 343584 6142
 
Zinc
 1404 14670 14635 14690 14615 14680 14660 10 -10 2472 17004 -672
1405 14710 14690 14765 14655 14730 14710 20 0 15210 56666 -3578
1406 14735 14720 14815 14705 14785 14755 50 20 43710 76182 2410
1407 14805 14770 14850 14750 14810 14795 5 -10 4766 19274 1216
1408 14845 14820 14840 14820 14840 14835 -5 -10 28 2924 6
1409 14870 14870 14930 14860 14930 14900 60 30 62 262 2
1410 14915 14880 14920 14870 14920 14885 5 -30 50 456 -6
1411 14900 14990 14995 14970 14970 14985 70 85 8 54 2
1412 15030 14970 15035 14970 15035 14980 5 -50 16 126 12
1501 15035       15035 15035 0 0   122 0
1502 15135       15135 15135 0 0   66 0
1503 15200       15200 15200 0 0     0
Total                 66322 173136 -608
 
Gold
 1404 265.60 265.50 265.50 265.50 265.50 265.50 -0.10 -0.10 2 16 -2
1405 264.75 265.70 265.70 265.00 265.00 265.50 0.25 0.75 20 130 14
1406 265.25 263.40 265.85 263.30 264.85 264.65 -0.40 -0.60 223730 178718 3126
1407 264.40 263.55 265.25 263.55 265.20 264.95 0.80 0.55 24 38 -4
1408 264.30 263.40 265.25 263.40 265.25 264.55 0.95 0.25 118 530 2
1410 265.25 264.40 266.00 264.40 266.00 265.25 0.75 0.00 10 46 -2
1412 265.85 263.95 266.60 263.95 265.65 265.80 -0.20 -0.05 7330 43254 3050
1502 265.70       265.70 265.70 0.00 0.00   4 0
Total                 231234 222736 6184