Home > Market Data > SHFE

SHFE Metals Close Price For April 23,2014

Wednesday, Apr 23, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1405 47360 47380 47780 47380 47700 47560 340 200 18384 75678 -3900
1406 46880 46980 47250 46880 47200 47060 320 180 45388 154382 -4282
1407 46490 46580 46860 46470 46790 46630 300 140 319234 305700 11416
1408 46190 46300 46560 46190 46510 46350 320 160 161368 210214 7036
1409 46040 46110 46370 46000 46350 46160 310 120 25768 62002 1660
1410 45960 45960 46220 45850 46120 46050 160 90 3870 13886 8
1411 45890 45970 46160 45820 46130 45970 240 80 402 6104 68
1412 45830 45900 46090 45780 46080 45920 250 90 452 5576 32
1501 45800 45800 46040 45800 46000 45900 200 100 128 2484 0
1502 45850 45850 46080 45820 46040 45930 190 80 168 1242 -44
1503 45870 45860 46060 45760 45840 45860 -30 -10 92 586 16
1504 45820 45990 46210 45790 45950 46000 130 180 62 354 -4
Total                 575316 838208 12006
 
Aluminium
 1405 13135 13195 13365 13185 13350 13295 215 160 12964 58710 -2566
1406 13220 13265 13455 13255 13445 13370 225 150 32898 107282 -1878
1407 13270 13340 13515 13315 13515 13430 245 160 47678 116796 7962
1408 13305 13365 13565 13340 13565 13480 260 175 13674 55368 6198
1409 13350 13415 13610 13415 13610 13530 260 180 1616 9662 244
1410 13405 13505 13660 13505 13660 13550 255 145 364 2514 -68
1411 13455 13575 13705 13575 13705 13615 250 160 74 754 44
1412 13535 13645 13745 13645 13745 13695 210 160 22 292 6
1501 13595 13670 13790 13670 13790 13715 195 120 28 328 8
1502 13645 13735 13845 13735 13845 13800 200 155 16 48 2
1503 13785 13650 13880 13650 13860 13845 75 60 76 96 64
1504 13765       13765 13765 0 0   2 0
Total                 109410 351852 10016
 
Zinc
 1405 14980 15050 15125 15050 15100 15090 120 110 2390 20058 -664
1406 15025 15090 15150 15075 15150 15120 125 95 7818 47994 -2580
1407 15060 15125 15190 15115 15190 15165 130 105 35722 79556 10772
1408 15080 15150 15215 15150 15210 15185 130 105 4628 13420 2438
1409 15110 15150 15235 15150 15230 15205 120 95 1326 4966 942
1410 15130 15205 15245 15205 15245 15225 115 95 12 412 -2
1411 15180 15245 15270 15220 15255 15240 75 60 102 88 0
1412 15180 15270 15305 15270 15305 15285 125 105 10 382 4
1501 15205       15210 15210 5 5   172 0
1502 15350 15390 15400 15345 15400 15380 50 30 14 72 6
1503 15275 15390 15400 15390 15400 15395 125 120 22 56 16
1504 15280       15280 15280 0 0     0
Total                 52044 167176 10932
 
Gold
 1405 258.05 257.25 258.65 255.65 257.20 256.40 -0.85 -1.65 40 12 -4
1406 256.55 257.35 257.45 255.25 256.90 256.45 0.35 -0.10 195116 136932 -7044
1407 257.05 257.25 258.05 257.00 257.00 257.40 -0.05 0.35 6 36 2
1408 256.85 257.55 257.70 257.10 257.10 257.35 0.25 0.50 34 236 0
1410 258.15 258.35 258.45 257.90 257.90 258.25 -0.25 0.10 26 58 -22
1412 258.20 258.85 259.15 256.95 258.35 258.05 0.15 -0.15 17122 87952 1642
1502 258.60       258.45 258.45 -0.15 -0.15   28 0
1504 258.05       257.90 257.90 -0.15 -0.15   8 0
Total                 212344 225262 -5426