Home > Market Data > SHFE

SHFE Metals Close Price For June 25, 2014

Wednesday, Jun 25, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1407 49840 49940 49980 49750 49980 49850 140 10 22972 97146 -4532
1408 49450 49440 49480 49210 49440 49360 -10 -90 130382 203450 -16152
1409 49100 49140 49180 48880 49130 49020 30 -80 160680 223146 14598
1410 48940 49000 49000 48700 48960 48840 20 -100 24920 73242 2964
1411 48780 48850 48900 48570 48840 48720 60 -60 4372 30882 486
1412 48720 48770 48780 48510 48780 48650 60 -70 874 18108 64
1501 48770 48680 48720 48470 48690 48590 -80 -180 360 5748 -116
1502 48630 48620 48660 48490 48660 48540 30 -90 28 2346 -2
1503 48520 48660 48660 48470 48610 48550 90 30 136 1306 58
1504 48600 48630 48630 48500 48500 48550 -100 -50 18 2028 -8
1505 48650 48620 48620 48420 48560 48490 -90 -160 52 2300 8
1506 48440 48510 48510 48370 48470 48430 30 -10 26 312 8
Total                 344820 660014 / -2624
 
Aluminium
1407 13400 13420 13455 13370 13440 13405 40 5 8152 48222 -2756
1408 13495 13525 13545 13430 13520 13485 25 -10 60304 113462 -10362
1409 13560 13610 13610 13505 13590 13550 30 -10 42130 131148 15130
1410 13600 13625 13655 13555 13655 13600 55 0 6242 41828 2916
1411 13650 13680 13705 13605 13700 13630 50 -20 776 5290 34
1412 13680 13665 13750 13650 13750 13670 70 -10 90 3236 12
1501 13770 13740 13750 13710 13750 13725 -20 -45 74 940 18
1502 13810       13810 13810 0 0 0 200 0
1503 13855       13865 13865 10 10 0 318 0
1504 13930 13920 13925 13870 13870 13895 -60 -35 12 50 -2
1505 13980       13980 13980 0 0 0 72 0
1506 14000 13960 14115 13960 14115 14020 115 20 8 4 2
Total                 117788 344770 / 4992
 
Zinc
1407 15570 15585 15585 15500 15565 15525 -5 -45 3552 16928 -1426
1408 15660 15645 15660 15550 15645 15600 -15 -60 32182 78608 -3598
1409 15720 15710 15725 15615 15715 15665 -5 -55 66500 136838 10774
1410 15735 15760 15760 15655 15750 15700 15 -35 10040 38950 2690
1411 15765 15800 15800 15690 15765 15735 0 -30 1902 6408 732
1412 15745 15805 15805 15705 15800 15760 55 15 714 3246 468
1501 15890 15910 15910 15770 15855 15815 -35 -75 52 234 8
1502 15920 15795 15795 15795 15795 15795 -125 -125 2 58 2
1503 15840 15845 15845 15730 15805 15800 -35 -40 20 82 6
1504 15980 15790 15885 15790 15835 15830 -145 -150 10 54 0
1505 16050 15730 15940 15730 15930 15860 -120 -190 10 88 2
1506 15965 15860 15870 15860 15870 15865 -95 -100 6 8 6
Total                 114990 281502 / 9664
 
Gold
1407 262.85 265.55 265.55 265.55 265.55 265.55 2.70 2.70 2 32 -2
1408 264.35 265.30 265.30 263.10 263.75 264.00 -0.60 -0.35 66 216 -34
1409 265.00 264.20 264.20 264.20 264.20 264.20 -0.80 -0.80 2 16 -2
1410 264.80 264.50 264.50 263.80 264.35 264.15 -0.45 -0.65 18 52 -8
1412 265.35 266.20 266.60 263.35 264.50 265.20 -0.85 -0.15 180112 211910 -7158
1502 265.90 264.80 264.80 264.80 264.80 264.80 -1.10 -1.10 2 54 0
1504 265.30 265.65 265.80 264.60 264.85 265.05 -0.45 -0.25 14 96 -2
Total                 180216 212376 / -7206