Home > Market Data > SHFE

SHFE Metals Close Price For June 13, 2014

Friday, Jun 13, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 48560 49450 49450 48520 49100 48860 540 300 10980 6950 -7960
1407 48000 47950 48320 47770 48220 48050 220 50 49638 131242 -2228
1408 47630 47500 47860 47350 47730 47550 100 -80 345152 256638 -14006
1409 47380 47280 47610 47070 47410 47320 30 -60 178220 202398 1216
1410 47280 47180 47490 46930 47280 47210 0 -70 32006 61236 1064
1411 47220 47110 47430 46860 47220 47150 0 -70 8080 26114 996
1412 47130 47080 47360 46820 47140 47130 10 0 1578 17200 132
1501 47140 46950 47390 46670 47150 47010 10 -130 788 5802 276
1502 47170 46950 47310 46840 47260 47120 90 -50 58 2286 -10
1503 47110 46990 47250 46880 47200 47090 90 -20 22 1248 4
1504 47050 46990 47280 46780 47280 47010 230 -40 40 2032 -8
1505 47050 46910 47250 46800 47190 47000 140 -50 66 2122 18
Total                 626628 715268 / -20506
 
Aluminium
 1406 13365 13305 13320 13250 13305 13285 -60 -80 3290 36520 -1590
1407 13450 13400 13400 13300 13375 13360 -75 -90 12420 57306 -4306
1408 13555 13470 13495 13385 13470 13440 -85 -115 150842 155954 -11770
1409 13600 13530 13560 13455 13545 13510 -55 -90 33492 96824 1218
1410 13640 13600 13610 13510 13600 13565 -40 -75 4912 33104 862
1411 13705 13640 13660 13580 13660 13615 -45 -90 850 4612 458
1412 13740 13695 13710 13650 13705 13680 -35 -60 396 1570 36
1501 13805 13740 13740 13655 13735 13720 -70 -85 194 830 112
1502 13850 13780 13785 13705 13775 13770 -75 -80 76 192 50
1503 13800 13820 13825 13820 13825 13820 25 20 12 332 -2
1504 13730 13850 13850 13810 13845 13830 115 100 10 54 2
1505 13930 13870 13920 13870 13920 13895 -10 -35 4 34 -2
Total                 206498 387332 / -14932
 
Zinc
 1406 15470 15400 15400 15240 15280 15285 -190 -185 1450 2260 -880
1407 15535 15480 15530 15285 15335 15340 -200 -195 6086 24798 -1618
1408 15580 15525 15550 15300 15365 15395 -215 -185 177058 111326 -24082
1409 15600 15565 15565 15325 15385 15405 -215 -195 66018 79146 -9334
1410 15605 15555 15560 15340 15400 15430 -205 -175 6308 18242 -742
1411 15610 15555 15565 15375 15425 15440 -185 -170 646 3542 174
1412 15610 15570 15575 15400 15430 15520 -180 -90 130 1344 32
1501 15620 15585 15585 15395 15430 15445 -190 -175 30 208 8
1502 15620 15480 15480 15480 15480 15480 -140 -140 2 52 2
1503 15670 15545 15545 15445 15485 15495 -185 -175 12 66 -6
1504 15690       15515 15515 -175 -175 0 46 0
1505 15745 15600 15600 15465 15555 15540 -190 -205 16 62 -2
Total                 257756 241092 / -36448
 
Gold
 1406 252.10 253.30 253.30 253.05 253.05 253.20 0.95 1.10 24 3192 0
1407 252.50 253.65 253.85 253.40 253.85 253.70 1.35 1.20 30 42 -6
1408 254.00 254.05 256.00 254.05 255.55 255.15 1.55 1.15 266 210 12
1410 254.25 255.80 256.10 255.20 255.75 255.75 1.50 1.50 24 92 -6
1412 253.85 254.45 256.35 254.15 255.75 255.25 1.90 1.40 176702 219842 -6648
1502 254.35 256.00 256.05 256.00 256.05 256.00 1.70 1.65 4 46 0
1504 253.70 254.65 256.00 254.65 255.90 255.80 2.20 2.10 36 82 16
Total                 177086 223506 / -6632