Home > Market Data > SHFE

SHFE Metals Close Price For June 16, 2014

Monday, Jun 16, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1406 48860 49190 51300 49100 50450 49390 1590 530 6800 3310 -3640
1407 48050 48220 48680 48180 48650 48470 600 420 44120 131428 186
1408 47550 47710 48120 47680 48030 47930 480 380 225956 249924 -6714
1409 47320 47440 47780 47380 47740 47610 420 290 133200 206266 3868
1410 47210 47390 47640 47250 47610 47480 400 270 25840 61360 124
1411 47150 47200 47560 47180 47540 47400 390 250 8130 27468 1354
1412 47130 47130 47510 47130 47480 47380 350 250 3196 17516 316
1501 47010 47160 47480 47160 47480 47320 470 310 314 5818 16
1502 47120 47150 47500 47150 47500 47300 380 180 42 2286 0
1503 47090 47380 47440 47220 47380 47300 290 210 24 1252 4
1504 47010 47060 47350 47050 47350 47230 340 220 102 2026 -6
1505 47000 47130 47360 47100 47360 47250 360 250 112 2134 12
Total                 447836 710788 / -4480
 
Aluminium
1406 13285 13280 13340 13280 13300 13310 15 25 4870 33990 -2530
1407 13360 13375 13420 13350 13350 13380 -10 20 6430 54404 -2902
1408 13440 13460 13510 13420 13450 13470 10 30 77884 151586 -4368
1409 13510 13500 13575 13485 13510 13535 0 25 15524 97446 622
1410 13565 13570 13625 13550 13570 13585 5 20 1914 33456 352
1411 13615 13670 13685 13625 13625 13655 10 40 138 4584 -28
1412 13680 13715 13725 13675 13675 13705 -5 25 300 1648 78
1501 13720 13735 13735 13735 13735 13735 15 15 30 858 28
1502 13770 13805 13815 13775 13775 13785 5 15 62 232 40
1503 13820 13830 13830 13830 13830 13830 10 10 4 332 0
1504 13830 13870 13870 13850 13850 13855 20 25 12 52 -2
1505 13895       13895 13895 0 0 0 34 0
Total                 107168 378622 / -8710
 
Zinc
1406 13285 13280 13340 13280 13300 13310 15 25 4870 33990 -2530
1407 13360 13375 13420 13350 13350 13380 -10 20 6430 54404 -2902
1408 13440 13460 13510 13420 13450 13470 10 30 77884 151586 -4368
1409 13510 13500 13575 13485 13510 13535 0 25 15524 97446 622
1410 13565 13570 13625 13550 13570 13585 5 20 1914 33456 352
1411 13615 13670 13685 13625 13625 13655 10 40 138 4584 -28
1412 13680 13715 13725 13675 13675 13705 -5 25 300 1648 78
1501 13720 13735 13735 13735 13735 13735 15 15 30 858 28
1502 13770 13805 13815 13775 13775 13785 5 15 62 232 40
1503 13820 13830 13830 13830 13830 13830 10 10 4 332 0
1504 13830 13870 13870 13850 13850 13855 20 25 12 52 -2
1505 13895       13895 13895 0 0 0 34 0
Total                 107168 378622 / -8710
 
Gold
1406 253.20 251.65 255.00 251.65 255.00 253.30 1.80 0.10 12 3192 0
1407 253.70 256.00 256.00 255.75 255.75 255.85 2.05 2.15 4 42 0
1408 255.15 255.25 257.30 255.25 257.15 256.50 2.00 1.35 112 200 -10
1410 255.75 255.65 258.10 255.60 257.75 256.30 2.00 0.55 34 92 0
1412 255.25 255.45 258.15 255.30 257.90 256.70 2.65 1.45 126882 208496 -11346
1502 256.00 258.10 258.10 257.60 258.00 257.90 2.00 1.90 16 50 4
1504 255.80 257.55 258.45 257.55 258.45 257.90 2.65 2.10 6 82 0
Total                 127066 212154 / -11352