Home > Market Data > SHFE

SHFE Metals Close Price For March 27,2014

Thursday, Mar 27, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1404 46270 46110 46360 45920 45920 46190 -350 -80 16724 33966 -750
1405 46220 46060 46300 45840 45840 46080 -380 -140 41738 90054 -5952
1406 46140 45960 46250 45720 45730 45980 -410 -160 439616 309398 -11648
1407 46040 45860 46170 45600 45610 45900 -430 -140 305724 263718 19318
1408 45970 45780 46090 45520 45540 45840 -430 -130 30110 70556 5838
1409 45920 45810 46050 45500 45500 45820 -420 -100 8640 21504 1764
1410 45900 45800 46040 45500 45500 45810 -400 -90 676 4938 68
1411 45870 45810 46040 45500 45500 45850 -370 -20 220 3296 36
1412 45970 45840 46100 45520 45520 45830 -450 -140 170 3550 16
1501 45980 45900 46080 45620 45620 45850 -360 -130 150 1678 16
1502 46030 45880 46080 45820 45820 45930 -210 -100 46 896 4
1503 46050 45850 46120 45690 45690 45910 -360 -140 112 290 38
Total                 843926 803844 8748
 
Aluminium
 1404 12720 12730 12785 12695 12735 12750 15 30 8824 58764 -444
1405 12815 12835 12880 12790 12835 12840 20 25 10064 83056 -1302
1406 12905 12920 12965 12870 12915 12915 10 10 28108 117114 -136
1407 12970 12970 13040 12945 13000 12995 30 25 11060 53466 1512
1408 13035 13050 13105 13005 13075 13055 40 20 3046 27558 724
1409 13110 13120 13190 13005 13160 13115 50 5 330 5614 180
1410 13150 13150 13220 13150 13210 13200 60 50 222 1780 -28
1411 13195 13195 13300 13195 13220 13255 25 60 92 572 44
1412 13265 13250 13320 13250 13320 13300 55 35 22 222 8
1501 13335 13275 13410 13275 13365 13345 30 10 30 178 4
1502 13435 13250 13380 13250 13380 13285 -55 -150 12 16 8
1503 13325       13325 13325 0 0   8 0
Total                 61810 348348 570
 
Zinc
 1404 14710 14700 14730 14695 14715 14710 5 0 1516 13228 -714
1405 14780 14790 14795 14750 14765 14775 -15 -5 6552 44696 -984
1406 14845 14840 14850 14790 14805 14825 -40 -20 27008 76480 -620
1407 14890 14840 14895 14835 14840 14870 -50 -20 6488 22250 1272
1408 14940 14940 14940 14880 14880 14905 -60 -35 1852 4878 1428
1409 14980 14980 15075 14935 14960 14970 -20 -10 48 324 16
1410 15015 14975 15010 14975 14980 14985 -35 -30 10 382 -6
1411 15050 15070 15070 15070 15070 15070 20 20 6 60 6
1412 15085 15090 15090 15090 15090 15090 5 5 2 110 -2
1501 15110       15110 15110 0 0   124 0
1502 15150       15150 15150 0 0   22 0
1503 14915       15105 15105 190 190   38 0
Total                 43482 162592 396
 
Gold
 1404 262.10 261.20 262.90 259.95 262.90 261.05 0.80 -1.05 14 14 0
1405 261.05 260.85 260.85 259.30 259.60 259.85 -1.45 -1.20 50 58 -30
1406 261.00 261.00 261.00 258.80 259.30 259.70 -1.70 -1.30 240074 171872 3194
1407 261.05 260.65 260.65 260.15 260.15 260.30 -0.90 -0.75 6 22 -4
1408 261.00 259.00 260.10 259.00 260.00 259.95 -1.00 -1.05 228 240 -90
1410 262.80 260.40 260.80 260.40 260.75 260.60 -2.05 -2.20 8 48 0
1412 262.20 262.40 262.40 259.90 261.20 261.00 -1.00 -1.20 8238 50948 2772
1502 262.55 260.25 260.65 260.15 260.65 260.30 -1.90 -2.25 8 10 6
Total                 248626 223212 5848