Home > Market Data > SHFE

SHFE Metals Close Price For April 18,2014

Friday, Apr 18, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1405 47180 47090 47360 46990 47090 47120 -90 -60 19726 81878 -584
1406 46850 46800 46990 46560 46650 46750 -200 -100 37056 164442 -3134
1407 46570 46560 46720 46240 46360 46450 -210 -120 318990 302482 7694
1408 46380 46390 46520 46040 46140 46230 -240 -150 115738 177288 11292
1409 46250 46290 46400 45920 46030 46110 -220 -140 16340 54398 1396
1410 46180 46200 46300 45860 45960 46020 -220 -160 1748 12292 414
1411 46100 46000 46190 45810 45900 45940 -200 -160 286 5046 32
1412 46040 45950 46140 45780 45850 45870 -190 -170 404 5370 8
1501 46050 45970 46140 45770 45810 45960 -240 -90 86 2424 -28
1502 46010 45950 45950 45950 45950 45950 -60 -60 2 1288 -2
1503 46030 46080 46080 45780 45800 45920 -230 -110 12 564 2
1504 45980 45940 45940 45740 45810 45880 -170 -100 30 378 12
Total                 510418 807850 17102
 
Aluminium
 1405 13140 13135 13140 13090 13135 13110 -5 -30 4708 62646 -1408
1406 13225 13230 13230 13170 13225 13195 0 -30 13500 114154 -3886
1407 13300 13200 13305 13200 13290 13270 -10 -30 16984 106000 232
1408 13365 13365 13365 13305 13340 13325 -25 -40 5994 46482 3578
1409 13425 13410 13410 13380 13395 13395 -30 -30 850 8616 372
1410 13490 13460 13485 13450 13460 13465 -30 -25 342 2210 230
1411 13540       13515 13515 -25 -25   620 0
1412 13610 13580 13580 13510 13510 13515 -100 -95 22 260 20
1501 13670       13575 13575 -95 -95   316 0
1502 13740 13740 13740 13740 13740 13740 0 0 2 40 2
1503 13785       13785 13785 0 0   32 0
1504 13785 13870 13870 13680 13730 13765 -55 -20 10 2 2
Total                 42412 341378 -858
 
Zinc
 1405 14995 15010 15015 14950 15000 14965 5 -30 2960 22744 -126
1406 15040 15090 15090 14980 15025 15010 -15 -30 8548 53252 -1642
1407 15090 15110 15125 15020 15075 15055 -15 -35 18126 63690 2140
1408 15120 15145 15145 15055 15090 15075 -30 -45 1446 10592 -84
1409 15145 15140 15305 15090 15115 15130 -30 -15 106 4008 -26
1410 15185 15130 15140 15100 15140 15120 -45 -65 6 410 0
1411 15225 15180 15180 15180 15180 15180 -45 -45 8 88 0
1412 15180       15180 15180 0 0   378 0
1501 15270 15215 15215 15215 15215 15215 -55 -55 2 178 0
1502 15240       15185 15185 -55 -55   26 0
1503 15310 15270 15270 15270 15270 15270 -40 -40 4 40 0
1504 15265       15265 15265 0 0     0
Total                 31206 155406 262
 
Gold
 1405 259.75 257.30 259.75 257.15 258.25 257.75 -1.50 -2.00 18 14 -10
1406 259.50 259.35 259.60 257.50 258.15 258.50 -1.35 -1.00 179980 144666 6464
1407 259.75 259.15 259.15 258.05 258.05 258.70 -1.70 -1.05 14 46 -12
1408 260.40 260.05 260.05 257.50 258.95 258.95 -1.45 -1.45 48 220 0
1410 261.05       259.60 259.60 -1.45 -1.45   46 0
1412 260.75 260.35 260.90 259.00 259.75 259.95 -1.00 -0.80 11466 75898 3810
1502 258.70       257.90 257.90 -0.80 -0.80   26 0
1504 258.35 260.50 260.50 260.45 260.50 260.45 2.15 2.10 6 6 6
Total                 191532 220922 10258