Home > Market Data > SHFE

SHFE Metals Close Price For March 25,2014

Tuesday, Mar 25, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1404 45310 45520 46460 45360 46040 45820 730 510 20882 34756 -1608
1405 45320 45570 46400 45290 45950 45780 630 460 50384 100586 -4768
1406 45250 45480 46350 45150 45890 45620 640 370 664864 330934 -43156
1407 45090 45350 46260 45050 45790 45550 700 460 315942 229242 2366
1408 45000 45260 46170 44970 45730 45500 730 500 33606 61004 2594
1409 44950 44880 46110 44880 45650 45480 700 530 15148 19000 2580
1410 44940 45120 46060 44920 45640 45560 700 620 970 5018 46
1411 44990 45260 45970 45000 45720 45520 730 530 340 3318 -50
1412 44910 45230 46100 45030 45670 45470 760 560 182 3424 2
1501 45040 45140 46050 45050 45750 45610 710 570 226 1666 6
1502 45020 45350 46100 45100 45640 45540 620 520 92 912 24
1503 45080 45280 46100 45100 45780 45380 700 300 132 256 82
Total                 1102768 790116 -41882
 
Aluminium
 1404 12580 12590 12710 12575 12705 12635 125 55 8920 59942 -1926
1405 12670 12680 12830 12670 12805 12725 135 55 12220 85040 -2320
1406 12735 12765 12880 12730 12880 12805 145 70 33942 119168 -964
1407 12800 12820 12955 12805 12955 12875 155 75 9260 48216 2022
1408 12870 12885 13015 12880 13010 12915 140 45 7078 25702 2102
1409 12910 12960 13060 12945 13060 12950 150 40 2374 5346 30
1410 12990 13100 13125 13095 13125 13115 135 125 18 1390 12
1411 13060 13140 13195 13140 13195 13165 135 105 6 506 -2
1412 13125       13125 13125 0 0   208 0
1501 13200 13170 13300 13170 13300 13255 100 55 6 162 6
1502 13290       13290 13290 0 0   10 0
1503 13275 13265 13365 13265 13350 13325 75 50 10 8 4
Total                 73834 345698 -1036
 
Zinc
 1404 14655 14655 14705 14640 14685 14665 30 10 3392 15856 -1112
1405 14710 14720 14780 14695 14760 14735 50 25 11654 49834 -3534
1406 14760 14775 14850 14740 14805 14790 45 30 43954 76588 -664
1407 14790 14800 14900 14780 14860 14835 70 45 7976 21268 1450
1408 14825 14860 14925 14840 14900 14875 75 50 1188 3242 326
1409 14870 14870 15000 14865 14960 14905 90 35 44 258 4
1410 14910 14910 15050 14910 15025 15030 115 120 46 442 -14
1411 14970 14985 15000 14975 15000 14985 30 15 6 52 -2
1412 15000 15000 15000 15000 15000 15000 0 0 2 124 0
1501 15025 15020 15105 15020 15105 15055 80 30 10 118 -2
1502 15100 15125 15130 15125 15125 15125 25 25 6 62 -4
1503 15200 15190 15200 15040 15040 15140 -160 -60 6 2 2
Total                 68284 167846 -3550
 
Gold
 1404 264.15 261.75 261.75 261.75 261.75 261.75 -2.40 -2.40 2 12 0
1405 264.85 261.85 262.20 261.10 261.10 261.75 -3.75 -3.10 24 92 -12
1406 264.90 261.50 262.30 260.15 260.95 261.10 -3.95 -3.80 263462 170396 -13190
1407 264.30 261.35 261.75 260.35 261.60 261.25 -2.70 -3.05 62 30 -10
1408 263.95 261.50 261.50 260.55 261.15 260.95 -2.80 -3.00 234 340 -166
1410 265.15 261.50 261.50 261.50 261.50 261.50 -3.65 -3.65 2 48 0
1412 265.30 262.00 263.20 261.25 261.90 262.00 -3.40 -3.30 6350 46860 126
1502 264.75       264.75 264.75 0.00 0.00   4 0
Total                 270136 217782 -13252