Home > Market Data > SHFE

SHFE Metals Close Price For April 21,2014

Monday, Apr 21, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1405 47120 47020 47470 46950 47430 47300 310 180 20222 80374 -1504
1406 46750 46660 47130 46500 47000 46890 250 140 45298 162568 -1874
1407 46450 46330 46830 46190 46620 46500 170 50 271118 297194 -5288
1408 46230 46100 46610 45960 46370 46310 140 80 112998 181930 4642
1409 46110 45990 46470 45850 46250 46190 140 80 17096 54634 236
1410 46020 45840 46360 45790 46130 46140 110 120 2658 12328 36
1411 45940 45690 46330 45690 46090 46110 150 170 1276 5816 770
1412 45870 45700 46270 45700 46030 45990 160 120 538 5308 -62
1501 45960 45890 46230 45890 46080 46040 120 80 40 2416 -8
1502 45950 45680 46200 45680 46090 46110 140 160 72 1288 0
1503 45920 45700 46180 45700 46020 46010 100 90 12 566 2
1504 45880 45730 46480 45730 46020 46020 140 140 42 380 2
Total                 471370 804802 -3048
 
Aluminium
1405 13110 13130 13140 13105 13130 13125 20 15 5022 62458 -188
1406 13195 13230 13230 13185 13200 13200 5 5 8912 112214 -1940
1407 13270 13290 13295 13250 13270 13260 0 -10 11542 107358 1358
1408 13325 13320 13340 13300 13315 13310 -10 -15 2270 46726 244
1409 13395 13395 13395 13365 13370 13370 -25 -25 128 8700 84
1410 13465 13445 13450 13425 13430 13430 -35 -35 436 2334 124
1411 13515 13515 13515 13495 13495 13500 -20 -15 26 614 -6
1412 13515 13595 13595 13510 13535 13535 20 20 90 276 16
1501 13575       13575 13575 0 0   316 0
1502 13740 13660 13660 13645 13645 13645 -95 -95 12 46 6
1503 13785       13785 13785 0 0   32 0
1504 13765       13765 13765 0 0   2 0
Total                 28438 341076 -302
 
Zinc
1405 14965 15000 15000 14965 14990 14980 25 15 3124 21348 -1396
1406 15010 15015 15035 15000 15020 15020 10 10 4470 52242 -1010
1407 15055 15060 15075 15050 15065 15060 10 5 12186 64482 792
1408 15075 15095 15105 15080 15105 15090 30 15 580 10724 132
1409 15130 15115 15125 15100 15120 15110 -10 -20 36 4024 16
1410 15120 15105 15105 15105 15105 15105 -15 -15 2 410 0
1411 15180       15180 15180 0 0   88 0
1412 15180       15180 15180 0 0   378 0
1501 15215 15205 15210 15205 15210 15205 -5 -10 10 172 -6
1502 15185       15225 15225 40 40   26 0
1503 15270       15270 15270 0 0   40 0
1504 15265       15265 15265 0 0     0
Total                 20408 153934 -1472
 
Gold
1405 257.75 256.05 256.05 256.05 256.05 256.05 -1.70 -1.70 4 12 -2
1406 258.50 258.05 258.70 255.05 256.30 256.45 -2.20 -2.05 126312 154310 9644
1407 258.70 258.55 258.55 256.40 256.75 257.45 -1.95 -1.25 12 42 -4
1408 258.95 259.00 259.00 255.90 256.70 257.65 -2.25 -1.30 182 236 16
1410 259.60 259.35 259.35 256.70 257.95 257.40 -1.65 -2.20 190 80 34
1412 259.95 259.25 260.25 256.90 258.25 258.10 -1.70 -1.85 14294 79890 3992
1502 257.90 258.30 258.30 257.50 258.15 258.00 0.25 0.10 16 28 2
1504 260.45 258.60 258.60 258.60 258.60 258.60 -1.85 -1.85 2 8 2
Total                 141012 234606 13684