Home > Market Data > SHFE

SHFE Metals Close Price For May 23, 2014

Friday, May 23, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 49130 49150 49750 49140 49690 49410 560 280 20526 82244 -1816
1407 48530 48520 49120 48520 49080 48840 550 310 56402 215432 276
1408 48160 48230 48740 48220 48700 48440 540 280 316366 280482 -5130
1409 48050 48100 48500 48070 48450 48270 400 220 74780 126630 -4190
1410 47910 48070 48320 47980 48290 48150 380 240 14344 39140 22
1411 47920 47970 48230 47960 48200 48090 280 170 3434 15878 388
1412 47790 47780 48160 47780 48140 48030 350 240 1000 12022 100
1501 47730 47810 48080 47810 48060 47940 330 210 436 3030 18
1502 47610 47910 48020 47900 48020 47930 410 320 64 1800 -2
1503 47640 47950 47980 47790 47980 47880 340 240 50 872 -16
1504 47590 47800 48010 47740 47890 47830 300 240 78 1948 14
1505 47670 47570 47970 47570 47900 47820 230 150 52 1436 4
Total                 487532 780914 / -10332
 
Aluminium
 1406 13095 13165 13395 13150 13380 13300 285 205 18878 53234 -6940
1407 13110 13160 13475 13150 13435 13335 325 225 76818 94036 -7834
1408 13140 13215 13515 13180 13500 13385 360 245 90764 105802 12112
1409 13180 13240 13560 13225 13535 13420 355 240 18870 41006 4886
1410 13225 13280 13585 13280 13565 13435 340 210 4882 12480 1436
1411 13280 13350 13625 13335 13620 13485 340 205 748 1700 -136
1412 13330 13415 13645 13400 13620 13550 290 220 248 604 34
1501 13390 13480 13685 13455 13680 13590 290 200 48 368 12
1502 13395 13520 13715 13520 13715 13600 320 205 8 72 2
1503 13460 13590 13690 13590 13690 13630 230 170 6 152 0
1504 13540 13690 13765 13575 13765 13685 225 145 10 20 -2
1505 13615       13760 13760 145 145 0 16 0
Total                 211280 309490 / 3570
 
Zinc
 1406 15175 15205 15225 15175 15185 15195 10 20 1882 17576 -674
1407 15175 15210 15245 15185 15215 15210 40 35 13146 71090 -4300
1408 15190 15230 15265 15210 15245 15230 55 40 18372 64826 1162
1409 15195 15240 15270 15225 15265 15240 70 45 1912 17282 288
1410 15205 15255 15265 15240 15265 15255 60 50 1388 6528 1244
1411 15215       15265 15265 50 50 0 284 0
1412 15240 15295 15315 15260 15260 15275 20 35 20 484 -4
1501 15280       15280 15280 0 0 0 226 0
1502 15290 15295 15295 15295 15295 15295 5 5 8 48 0
1503 15255       15255 15255 0 0 0 60 0
1504 15255       15255 15255 0 0 0 36 0
1505 15325       15325 15325 0 0 0 12 0
Total                 36728 178452 / -2284
 
Gold
 1406 259.25 260.85 261.00 259.60 260.05 260.05 0.80 0.80 9594 22796 -1514
1407 259.15 259.25 259.25 259.25 259.25 259.25 0.10 0.10 2 42 2
1408 260.15 260.60 260.60 260.60 260.60 260.60 0.45 0.45 2 192 0
1410 260.40       260.45 260.45 0.05 0.05 0 54 0
1412 260.00 262.00 262.00 260.45 261.00 261.15 1.00 1.15 116272 175430 -206
1502 260.60 261.50 261.50 261.50 261.50 261.50 0.90 0.90 6 32 0
1504 260.95       260.95 260.95     0 30 0
Total                 125876 198576 / -1718