Home > Market Data > SHFE

SHFE Metals Close Price For June 26, 2014

Thursday, Jun 26, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1407 49850 49850 50440 49770 50390 50270 540 420 37698 87340 -9806
1408 49360 49280 49920 49240 49830 49660 470 300 195180 191940 -11510
1409 49020 48950 49680 48910 49590 49410 570 390 313756 238252 15106
1410 48840 48790 49510 48740 49430 49300 590 460 43552 79562 6320
1411 48720 48630 49420 48610 49350 49230 630 510 10982 32300 1418
1412 48650 48550 49350 48550 49280 49200 630 550 3298 18404 296
1501 48590 48600 49310 48570 49280 49160 690 570 1210 5842 94
1502 48540 48870 49250 48770 49230 49120 690 580 98 2332 -14
1503 48550 48520 49240 48520 49240 49010 690 460 90 1258 -48
1504 48550 48510 49180 48510 49150 48920 600 370 52 2022 -6
1505 48490 48730 49100 48730 49100 49000 610 510 80 2326 26
1506 48430 48510 49150 48510 49100 48990 670 560 280 508 196
Total                 606276 662086 / 2072
 
Aluminium
 1407 13405 13430 13450 13415 13450 13430 45 25 3402 46420 -1802
1408 13485 13465 13520 13455 13515 13490 30 5 38458 103738 -9724
1409 13550 13520 13595 13520 13590 13570 40 20 37110 141224 10076
1410 13600 13595 13645 13580 13635 13620 35 20 7216 46416 4588
1411 13630 13670 13700 13660 13675 13675 45 45 412 5518 228
1412 13670 13695 13725 13695 13705 13710 35 40 1418 4202 966
1501 13725 13755 13775 13750 13750 13755 25 30 676 1140 200
1502 13810       13810 13810 0 0 0 200 0
1503 13865 13840 13880 13840 13855 13855 -10 -10 6 316 -2
1504 13895 13925 13925 13885 13885 13905 -10 10 4 50 0
1505 13980 13950 13950 13935 13940 13940 -40 -40 54 112 40
1506 14020       13980 13980 -40 -40 0 4 0
Total                 88756 349340 / 4570
 
Zinc
 1407 15525 15555 15670 15555 15645 15600 120 75 4744 14900 -2028
1408 15600 15585 15750 15580 15725 15665 125 65 35984 72444 -6164
1409 15665 15660 15825 15650 15795 15740 130 75 103444 153606 16768
1410 15700 15695 15860 15685 15830 15795 130 95 11604 44148 5198
1411 15735 15715 15895 15715 15875 15825 140 90 1712 7510 1102
1412 15760 15780 15920 15780 15915 15855 155 95 398 3560 314
1501 15815 15965 15965 15965 15965 15965 150 150 2 234 0
1502 15795 15895 15915 15895 15895 15900 100 105 6 58 0
1503 15800 15855 15985 15855 15985 15895 185 95 16 84 2
1504 15830       15925 15925 95 95 0 54 0
1505 15860 15965 16000 15950 15970 15975 110 115 10 88 0
1506 15865       15980 15980 115 115 0 8 0
Total                 157920 296694 / 15192
 
Gold
 1407 265.55 262.50 262.50 262.50 262.50 262.50 -3.05 -3.05 2 32 0
1408 264.00 265.00 265.00 263.60 263.80 264.05 -0.20 0.05 10 212 -4
1409 264.20 263.70 265.20 263.70 263.80 264.35 -0.40 0.15 24 24 8
1410 264.15 264.60 264.70 264.35 264.35 264.60 0.20 0.45 18 52 0
1412 265.20 265.20 266.25 264.20 264.30 265.00 -0.90 -0.20 153746 200346 -11564
1502 264.80 264.10 265.20 264.10 264.30 264.50 -0.50 -0.30 6 50 -4
1504 265.05 265.00 265.00 264.95 264.95 264.95 -0.10 -0.10 4 96 0
Total                 153810 200812 / -11564