Home > Market Data > SHFE

SHFE Metals Close Price For May 21, 2014

Wednesday, May 21, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 49880 49500 49580 48950 48970 49280 -910 -600 32160 88036 -7242
1407 49240 48920 48970 48330 48340 48740 -900 -500 59538 220134 -8938
1408 48820 48500 48570 48000 48020 48370 -800 -450 350724 290358 14272
1409 48520 48230 48330 47830 47840 48170 -680 -350 97850 126482 4318
1410 48340 48130 48220 47720 47760 48030 -580 -310 19190 36368 2004
1411 48220 47880 48140 47600 47600 47930 -620 -290 3138 14314 450
1412 48100 47760 48070 47570 47570 47850 -530 -250 1536 11874 120
1501 47990 47690 48000 47490 47490 47850 -500 -140 514 3088 -2
1502 47910 47550 47900 47420 47510 47700 -400 -210 132 1822 14
1503 47820 47630 47870 47380 47470 47680 -350 -140 168 900 6
1504 47790 47450 47800 47450 47490 47650 -300 -140 88 1934 8
1505 47680 47360 47790 47360 47500 47640 -180 -40 186 1310 106
total                 565224 796620 / 5116
 
Aluminium
 1406 13130 13050 13115 13050 13050 13070 -80 -60 3270 62130 -634
1407 13170 13100 13135 13070 13075 13105 -95 -65 19194 103102 -1708
1408 13210 13145 13180 13095 13095 13135 -115 -75 15244 93636 3156
1409 13245 13180 13220 13130 13135 13170 -110 -75 4008 34296 1028
1410 13300 13215 13270 13185 13185 13215 -115 -85 1478 10436 700
1411 13370 13310 13315 13240 13240 13280 -130 -90 164 1836 68
1412 13410 13360 13365 13360 13365 13360 -45 -50 6 552 -6
1501 13495 13385 13420 13360 13360 13380 -135 -115 8 350 2
1502 13470 13400 13400 13400 13400 13400 -70 -70 2 70 2
1503 13550 13460 13460 13460 13460 13460 -90 -90 2 152 2
1504 13555       13555 13555 0 0 0 10 0
1505 13405 13660 13660 13570 13570 13615 165 210 12 16 0
total                 43388 306586 / 2610
 
Zinc
 1406 15220 15200 15225 15190 15195 15200 -25 -20 1454 19456 -990
1407 15245 15230 15230 15195 15205 15210 -40 -35 8890 78514 -3876
1408 15255 15235 15240 15210 15210 15225 -45 -30 12270 64404 426
1409 15260 15230 15245 15220 15220 15230 -40 -30 1802 16726 106
1410 15260 15230 15255 15230 15250 15245 -10 -15 278 4472 94
1411 15245 15255 15255 15225 15225 15245 -20 0 6 280 4
1412 15240       15240 15240 0 0 0 490 0
1501 15305       15305 15305 0 0 0 226 0
1502 15290       15290 15290 0 0 0 48 0
1503 15285       15285 15285 0 0 0 62 0
1504 15255       15255 15255 0 0 0 36 0
1505 15315       15315 15315 0 0 0 12 0
total                 24700 184726 / -4236
 
Gold
 1406 260.30 259.10 260.55 258.65 259.75 260.00 -0.55 -0.30 15492 27734 -1442
1407 258.90 259.45 259.45 259.45 259.45 259.45 0.55 0.55 2 34 2
1408 260.50 260.75 260.75 260.75 260.75 260.75 0.25 0.25 2 198 0
1410 260.70 260.10 260.55 260.10 260.55 260.25 -0.15 -0.45 6 54 4
1412 261.00 259.65 261.35 259.30 260.45 260.65 -0.55 -0.35 137162 170366 -2050
1502 260.15 261.45 261.45 261.45 261.45 261.45 1.30 1.30 2 32 0
1504 261.95       261.45 261.45 -0.50 -0.50 0 32 0
total                 152666 198450 / -3486