Home > Market Data > SHFE

SHFE Metals Close Price For May 20, 2014

Tuesday, May 20, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 49910 49910 50120 49800 49800 49880 -110 -30 32980 95278 -6580
1407 49150 49290 49490 49110 49180 49240 30 90 60652 229072 -5216
1408 48620 48830 49080 48650 48810 48820 190 200 314300 276086 -8462
1409 48380 48530 48800 48370 48560 48520 180 140 90062 122164 3218
1410 48150 48250 48580 48180 48420 48340 270 190 11906 34364 58
1411 48050 48250 48410 48030 48330 48220 280 170 1916 13864 -278
1412 47990 48090 48350 47960 48200 48100 210 110 1546 11754 256
1501 47620 47970 48170 47840 48120 47990 500 370 376 3090 -104
1502 47640 47880 48070 47800 48000 47910 360 270 122 1808 8
1503 47570 47620 48000 47620 47950 47820 380 250 160 894 -2
1504 47420 47640 47930 47640 47850 47790 430 370 42 1926 -6
1505 47320 47610 47870 47580 47760 47680 440 360 186 1204 40
total                 514248 791504 / -17068
 
Aluminium
 1406 15200 15245 15250 15210 15235 15220 35 20 2210 20446 -1550
1407 15210 15265 15275 15220 15255 15245 45 35 10298 82390 -518
1408 15225 15275 15285 15230 15280 15255 55 30 13686 63978 634
1409 15230 15285 15285 15235 15275 15260 45 30 2004 16620 794
1410 15230 15270 15285 15230 15285 15260 55 30 658 4378 128
1411 15240 15245 15250 15245 15250 15245 10 5 6 276 -6
1412 15235       15240 15240 5 5 0 490 0
1501 15305       15305 15305 0 0 0 226 0
1502 15290       15290 15290 0 0 0 48 0
1503 15295 15275 15320 15275 15320 15285 25 -10 8 62 0
1504 15265       15255 15255 -10 -10 0 36 0
1505 15325 15360 15360 15295 15300 15315 -25 -10 12 12 10
total                 68194 303976 / -4256
 
Zinc
 1406 15200 15245 15250 15210 15235 15220 35 20 2210 20446 -1550
1407 15210 15265 15275 15220 15255 15245 45 35 10298 82390 -518
1408 15225 15275 15285 15230 15280 15255 55 30 13686 63978 634
1409 15230 15285 15285 15235 15275 15260 45 30 2004 16620 794
1410 15230 15270 15285 15230 15285 15260 55 30 658 4378 128
1411 15240 15245 15250 15245 15250 15245 10 5 6 276 -6
1412 15235       15240 15240 5 5 0 490 0
1501 15305       15305 15305 0 0 0 226 0
1502 15290       15290 15290 0 0 0 48 0
1503 15295 15275 15320 15275 15320 15285 25 -10 8 62 0
1504 15265       15255 15255 -10 -10 0 36 0
1505 15325 15360 15360 15295 15300 15315 -25 -10 12 12 10
total                 28882 188962 / -508
 
Gold
 1406 259.90 261.75 261.80 258.80 259.40 260.30 -0.50 0.40 19688 29176 -3296
1407 260.10 258.90 258.90 258.90 258.90 258.90 -1.20 -1.20 2 32 -2
1408 260.50 261.35 261.35 260.10 260.30 260.50 -0.20   10 198 2
1410 260.70       260.70 260.70     0 50 0
1412 260.45 262.50 262.55 259.10 260.00 261.00 -0.45 0.55 135134 172416 7018
1502 260.90 259.80 260.50 259.80 260.50 260.15 -0.40 -0.75 4 32 0
1504 261.65 262.40 262.40 261.50 261.50 261.95 -0.15 0.30 4 32 0
total                 154842 201936 / 3722