Home > Market Data > SHFE

SHFE Metals Close Price For June 17, 2014

Tuesday, Jun 17, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1407 48470 48570 48810 48510 48730 48730 260 260 36316 125694 -5734
1408 47930 47990 48280 47960 48190 48140 260 210 189936 248434 -1490
1409 47610 47720 47910 47640 47840 47810 230 200 118936 210196 3930
1410 47480 47540 47750 47510 47650 47650 170 170 19700 61582 222
1411 47400 47540 47660 47420 47560 47550 160 150 7336 27612 144
1412 47380 47450 47590 47380 47510 47490 130 110 1944 17650 134
1501 47320 47350 47580 47350 47400 47500 80 180 428 5872 54
1502 47300 47360 47550 47340 47430 47470 130 170 90 2338 52
1503 47300 47400 47520 47350 47420 47440 120 140 60 1254 2
1504 47230 47510 47510 47350 47460 47450 230 220 16 2026 0
1505 47250 47370 47510 47310 47350 47400 100 150 68 2144 10
1506 47250 47350 47420 47350 47350 47370 100 120 74 74 74
Total                 374904 704876 / -2602
 
Aluminium
1407 13380 13370 13400 13350 13385 13380 5 0 4828 53896 -508
1408 13470 13450 13490 13425 13460 13465 -10 -5 50804 147758 -3828
1409 13535 13515 13555 13490 13530 13525 -5 -10 12652 98904 1458
1410 13585 13585 13610 13555 13585 13580 0 -5 1868 33672 216
1411 13655 13660 13660 13630 13635 13640 -20 -15 102 4624 40
1412 13705 13710 13710 13665 13685 13685 -20 -20 308 1758 110
1501 13735 13745 13750 13705 13735 13745 0 10 36 850 -8
1502 13785 13860 13925 13775 13780 13840 -5 55 96 230 -2
1503 13830 13805 13860 13805 13825 13825 -5 -5 20 336 4
1504 13855 13905 13905 13850 13860 13870 5 15 12 52 0
1505 13895 13930 13930 13930 13930 13930 35 35 8 38 4
1506 13895       13895 13895 0 0 0 0 0
Total                 70734 342118 / -2514
 
Zinc
1407 15325 15360 15435 15350 15390 15390 65 65 2688 23416 12
1408 15375 15375 15475 15375 15450 15420 75 45 59458 100666 -4296
1409 15390 15400 15495 15400 15470 15450 80 60 22006 81318 1956
1410 15400 15425 15510 15425 15480 15460 80 60 3054 18616 284
1411 15390 15445 15500 15440 15475 15460 85 70 308 3606 42
1412 15415 15470 15485 15470 15485 15475 70 60 16 1330 2
1501 15445 15495 15510 15480 15510 15495 65 50 12 216 -4
1502 15480       15495 15495 15 15 0 52 0
1503 15485       15485 15485 0 0 0 70 0
1504 15515       15520 15520 5 5 0 46 0
1505 15510 15615 15615 15580 15580 15590 70 80 8 68 0
1506 15510       15510 15510 0 0 0 0 0
Total                 87550 229404 / -2004
 
Gold
1407 255.85 254.50 255.15 253.20 255.15 254.65 -0.70 -1.20 14 38 -4
1408 256.50 255.40 256.35 253.50 253.50 255.05 -3.00 -1.45 80 214 14
1409 256.50       256.50 256.50     0 0 0
1410 256.30 256.80 256.80 254.25 254.60 255.95 -1.70 -0.35 32 90 -2
1412 256.70 257.60 257.60 254.40 254.65 256.00 -2.05 -0.70 152206 213556 5060
1502 257.90 257.30 257.30 255.95 256.25 256.30 -1.65 -1.60 18 52 2
1504 257.90 257.65 257.65 255.30 255.30 256.40 -2.60 -1.50 24 88 6
Total                 152374 214038 / 5076