Home > Market Data > SHFE

SHFE Metals Close Price For May 13, 2014

Tuesday, May 13, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1405 49850 50500 51320 49980 50570 50460 720 610 17090 13710 -11290
1406 48830 49520 49730 49130 49410 49390 580 560 36354 117370 -2750
1407 48070 48730 49070 48430 48680 48740 610 670 145822 254306 -10340
1408 47600 48280 48580 47940 48170 48270 570 670 428992 267218 4152
1409 47300 47900 48260 47620 47850 47960 550 660 64816 102816 -2178
1410 47170 47670 48050 47430 47650 47730 480 560 10510 30110 246
1411 47060 47640 47900 47310 47530 47550 470 490 1920 12218 720
1412 46940 47400 47770 47200 47420 47440 480 500 1132 9794 356
1501 46850 47430 47640 47100 47320 47340 470 490 458 2900 -108
1502 46780 47290 47540 47040 47170 47350 390 570 148 1760 40
1503 46730 46940 47420 46880 47110 47210 380 480 166 780 -6
1504 46720 46900 47370 46880 47030 47050 310 330 230 1244 122
total
 
 
 
 
 
 
 
 		 707638 814226 -21036
 
Aluminium
 1405 13075 13140 13140 13055 13090 13080 15 5 5410 34520 -1640
1406 13120 13190 13215 13090 13125 13130 5 10 5740 76798 -1240
1407 13175 13215 13260 13125 13165 13185 -10 10 38940 119286 1468
1408 13215 13270 13305 13160 13200 13220 -15 5 13340 87120 602
1409 13275 13330 13370 13210 13250 13270 -25 -5 5326 26796 1624
1410 13330 13425 13425 13275 13315 13315 -15 -15 956 7038 580
1411 13375 13440 13450 13345 13345 13390 -30 15 20 1272 -8
1412 13430 13460 13500 13400 13400 13475 -30 45 56 484 10
1501 13485 13520 13520 13420 13420 13450 -65 -35 6 352 -4
1502 13470
 
 
 		 13435 13435 -35 -35
 		 62 0
1503 13570 13610 13610 13530 13530 13570 -40 0 4 150 -2
1504 13615
 
 
 		 13615 13615 0 0
 		 10 0
total
 
 
 
 
 
 
 
 		 69798 353888 1390
 
Zinc
 1405 15135 15220 15220 15180 15210 15200 75 65 930 8000 -620
1406 15130 15245 15295 15165 15210 15215 80 85 3172 29722 -1202
1407 15145 15250 15320 15180 15250 15240 105 95 38196 91698 5666
1408 15165 15260 15300 15185 15245 15250 80 85 24718 51374 4466
1409 15155 15265 15305 15190 15255 15260 100 105 2642 9516 920
1410 15190 15265 15325 15220 15250 15270 60 80 578 3044 60
1411 15225 15285 15325 15255 15265 15275 40 50 16 282 4
1412 15205 15280 15280 15210 15275 15250 70 45 12 490 -6
1501 15225 15260 15260 15260 15260 15260 35 35 2 216 0
1502 15225
 
 
 		 15260 15260 35 35
 		 50 0
1503 15245 15295 15295 15295 15295 15295 50 50 2 62 0
1504 15225 15315 15315 15315 15315 15315 90 90 4 28 0
total
 
 
 
 
 
 
 
 		 70272 194482 9288
 
Gold
 1405 262.00
 
 
 		 262.00 262.00 0.00 0.00
 		 6 0
1406 258.85 261.05 261.65 259.70 259.75 260.85 0.90 2.00 55758 57922 -6824
1407 258.55 261.00 261.10 259.55 259.55 260.10 1.00 1.55 16 40 -2
1408 259.20 262.10 262.60 260.20 260.25 261.50 1.05 2.30 30 200 -2
1410 259.95 262.25 262.30 262.00 262.00 262.15 2.05 2.20 8 52 6
1412 259.50 262.20 262.70 260.35 260.40 261.60 0.90 2.10 90926 145996 11082
1502 260.15
 
 
 		 260.15 260.15 0.00 0.00
 		 36 0
1504 260.30 261.10 261.10 261.10 261.10 261.10 0.80 0.80 2 32 0
total
 
 
 
 
 
 
 
 		 146740 204284 4260