Home > Market Data > SHFE

SHFE Metals Close Price For May 30, 2014

Friday, May 30, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 49650 49410 49760 49340 49690 49470 40 -180 22578 56026 -7478
1407 49060 48770 49120 48680 49060 48840 0 -220 70542 160898 -21902
1408 48720 48400 48720 48270 48640 48460 -80 -260 357328 283918 -11038
1409 48500 48210 48450 48010 48380 48210 -120 -290 107322 154536 10332
1410 48370 48130 48280 47860 48180 48050 -190 -320 22686 45254 2060
1411 48320 48060 48180 47780 48080 47960 -240 -360 4250 17836 -470
1412 48300 48030 48120 47710 48080 47920 -220 -380 1608 12902 -124
1501 48270 48060 48470 47700 48090 47870 -180 -400 820 3552 -308
1502 48170 47960 48060 47670 48020 47810 -150 -360 188 1802 4
1503 48150 47950 48030 47650 47880 47810 -270 -340 84 882 20
1504 48050 48000 48000 47580 47990 47850 -60 -200 86 1948 -6
1505 48030 47860 47970 47550 47900 47790 -130 -240 138 1678 12
Total                 587630 741232 / -28898
 
Aluminium
 1406 13345 13295 13430 13260 13260 13370 -85 25 10444 41508 -2912
1407 13395 13330 13490 13325 13475 13425 80 30 18540 80566 -1088
1408 13460 13375 13550 13365 13530 13465 70 5 75948 135682 9932
1409 13480 13410 13590 13405 13565 13510 85 30 13688 61536 3442
1410 13520 13440 13615 13440 13600 13525 80 5 2730 17038 626
1411 13555 13485 13660 13475 13660 13585 105 30 592 3006 222
1412 13590 13535 13685 13510 13685 13650 95 60 320 872 -26
1501 13595 13570 13700 13570 13700 13650 105 55 88 490 0
1502 13635 13620 13675 13620 13675 13640 40 5 10 144 0
1503 13770       13770 13770 0 0 0 180 0
1504 13785 13800 13800 13800 13800 13800 15 15 2 30 0
1505 13800 13815 13815 13815 13815 13815 15 15 2 18 0
Total                 122364 341070 / 10196
 
Zinc
 1406 15155 15120 15145 15075 15120 15110 -35 -45 2158 10870 -1440
1407 15170 15105 15150 15080 15120 15115 -50 -55 9844 48148 -4564
1408 15185 15105 15170 15100 15150 15135 -35 -50 20142 68710 546
1409 15205 15120 15185 15115 15170 15155 -35 -50 4442 24554 1228
1410 15210 15150 15190 15130 15180 15170 -30 -40 294 7878 162
1411 15220 15210 15210 15160 15190 15170 -30 -50 78 424 34
1412 15225 15215 15230 15200 15225 15215 0 -10 54 634 18
1501 15225 15215 15215 15215 15215 15215 -10 -10 2 230 0
1502 15300 15210 15245 15210 15245 15225 -55 -75 10 52 2
1503 15300       15225 15225 -75 -75 0 74 0
1504 15290 15260 15260 15255 15255 15255 -35 -35 4 40 0
1505 15325       15290 15290 -35 -35 0 38 0
Total                 37028 161652 / -4014
 
Gold
 1406 254.55 253.70 254.10 253.00 253.65 253.55 -0.90 -1.00 5638 10880 -2662
1407 254.65 253.30 254.15 253.10 254.15 253.55 -0.50 -1.10 48 28 -6
1408 254.30 253.35 254.35 253.15 254.15 253.85 -0.15 -0.45 58 244 -4
1410 254.25 252.95 252.95 252.95 252.95 252.95 -1.30 -1.30 4 82 0
1412 254.10 252.90 253.85 252.40 253.30 253.05 -0.80 -1.05 171250 222344 -2704
1502 253.85 252.90 252.90 252.90 252.90 252.90 -0.95 -0.95 4 34 0
1504 254.85 255.95 255.95 253.45 255.30 255.05 0.45 0.20 14 34 4
Total                 177016 233646 / -5372