Home > Market Data > SHFE

SHFE Metals Close Price For May 22, 2014

Thursday, May 22, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1406 49280 48780 49330 48690 49170 49130 -110 -150 22474 84060 -3976
1407 48740 48170 48820 48090 48570 48530 -170 -210 54798 215156 -4978
1408 48370 47810 48500 47720 48260 48160 -110 -210 448842 285612 -4746
1409 48170 47600 48350 47550 48100 48050 -70 -120 112066 130820 4338
1410 48030 47500 48240 47420 48000 47910 -30 -120 16978 39118 2750
1411 47930 47260 48180 47150 47970 47920 40 -10 3734 15490 1176
1412 47850 47400 48080 47300 47880 47790 30 -60 916 11922 48
1501 47850 47190 48050 47190 47790 47730 -60 -120 304 3012 -76
1502 47700 47300 47990 47300 47760 47610 60 -90 104 1802 -20
1503 47680 47360 47880 47310 47670 47640 -10 -40 100 888 -12
1504 47650 47300 47850 47250 47600 47590 -50 -60 36 1934 0
1505 47640 47360 47780 47360 47600 47670 -40 30 162 1432 122
Total                 660514 791246 / -5374
 
Aluminium
1406 13070 13030 13125 13030 13120 13095 50 25 4468 60174 -1956
1407 13105 13050 13160 13035 13130 13110 25 5 14702 101870 -1232
1408 13135 13100 13190 13060 13155 13140 20 5 12366 93690 54
1409 13170 13130 13220 13110 13195 13180 25 10 4586 36120 1824
1410 13215 13195 13265 13190 13230 13225 15 10 1140 11044 608
1411 13280 13235 13305 13235 13275 13280 -5 0 144 1836 0
1412 13360 13320 13340 13320 13340 13330 -20 -30 32 570 18
1501 13380 13425 13425 13370 13370 13390 -10 10 30 356 6
1502 13400 13340 13450 13340 13450 13395 50 -5 14 70 0
1503 13460       13460 13460 0 0 0 152 0
1504 13555 13560 13560 13540 13540 13540 -15 -15 12 22 12
1505 13615       13615 13615 0 0 0 16 0
Total                 37494 305920 / -666
 
Zinc
1406 15200 15145 15190 15145 15180 15175 -20 -25 1602 18250 -1206
1407 15210 15160 15210 15150 15190 15175 -20 -35 8182 75390 -3124
1408 15225 15180 15230 15160 15210 15190 -15 -35 14796 63664 -740
1409 15230 15170 15230 15160 15205 15195 -25 -35 1290 16994 268
1410 15245 15195 15235 15185 15210 15205 -35 -40 956 5284 812
1411 15245 15215 15215 15215 15215 15215 -30 -30 6 284 4
1412 15240 15205 15290 15205 15225 15240 -15 0 18 488 -2
1501 15305 15280 15280 15280 15280 15280 -25 -25 2 226 0
1502 15290       15290 15290 0 0 0 48 0
1503 15285 15255 15255 15255 15255 15255 -30 -30 4 60 -2
1504 15255       15255 15255 0 0 0 36 0
1505 15315 15325 15325 15325 15325 15325 10 10 2 12 0
Total                 26858 180736 / -3990
 
Gold
1406 260.00 259.25 260.15 258.30 260.00 259.25   -0.75 17994 24310 -3424
1407 259.45 258.65 259.55 258.65 259.55 259.15 0.10 -0.30 12 40 6
1408 260.75 260.15 260.90 259.25 260.35 260.15 -0.40 -0.60 52 192 -6
1410 260.25       260.40 260.40 0.15 0.15 0 54 0
1412 260.65 259.65 261.30 258.80 261.00 260.00 0.35 -0.65 165966 175636 5270
1502 261.45 260.55 260.80 260.55 260.80 260.60 -0.65 -0.85 10 32 0
1504 261.45 260.85 261.60 260.85 261.60 260.95 0.15 -0.50 12 30 -2
Total                 184046 200294 / 1844