Home > Market Data > SHFE

SHFE Metals Close Price For June 30, 2014

Monday, Jun 30, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1407 50370 50530 50730 50380 50730 50530 360 160 27516 67196 -9142
1408 49810 49900 50050 49720 50050 49880 240 70 97570 166112 -14554
1409 49530 49580 49670 49370 49580 49530 50 0 207828 246932 3074
1410 49360 49380 49490 49180 49360 49300 0 -60 33240 87168 4230
1411 49270 49260 49370 49080 49250 49200 -20 -70 7838 32512 374
1412 49200 49260 49330 49050 49180 49120 -20 -80 2032 19030 98
1501 49160 49280 49280 49000 49040 49140 -120 -20 684 5922 -6
1502 49160 49080 49300 48970 49090 49070 -70 -90 198 3064 4
1503 49100 49190 49240 48950 48990 49010 -110 -90 74 1320 12
1504 49090 49050 49120 49010 49010 49070 -80 -20 8 2020 -2
1505 49070 49180 49180 48920 48950 48990 -120 -80 76 2324 6
1506 49040 49020 49020 48880 48900 48910 -140 -130 14 540 -2
Total                 377078 634140 / -15908
 
Aluminium
 1407 13420 13420 13420 13360 13360 13385 -60 -35 10414 42210 -2582
1408 13485 13500 13500 13410 13425 13435 -60 -50 26172 87676 -9660
1409 13560 13550 13555 13455 13475 13495 -85 -65 47858 148494 3584
1410 13605 13590 13600 13465 13500 13525 -105 -80 20074 60370 10498
1411 13645 13615 13630 13470 13540 13565 -105 -80 5268 8810 2940
1412 13685 13645 13645 13555 13590 13610 -95 -75 1528 3996 -248
1501 13725 13690 13690 13620 13630 13660 -95 -65 484 1290 110
1502 13780 13750 13750 13670 13670 13695 -110 -85 6 200 0
1503 13825 13720 13720 13720 13720 13720 -105 -105 2 320 2
1504 13895 13805 13805 13740 13740 13760 -155 -135 6 26 -2
1505 13940 13940 13940 13770 13770 13830 -170 -110 10 114 2
1506 14025       14025 14025 0 0 0 8 0
Total                 111822 353514 / 4644
 
Zinc
 1407 15615 15630 15850 15600 15810 15685 195 70 5924 10090 -1994
1408 15710 15725 15885 15675 15860 15770 150 60 26966 59816 -7976
1409 15790 15785 15950 15745 15945 15845 155 55 119178 174936 23122
1410 15820 15830 16000 15790 16000 15885 180 65 17760 52534 6670
1411 15850 15865 16015 15825 16015 15910 165 60 2638 10744 1936
1412 15870 15875 16025 15870 16025 15975 155 105 1110 4200 622
1501 15925 16000 16040 16000 16040 16005 115 80 14 240 6
1502 15900       15905 15905 5 5 0 58 0
1503 15955 15890 16105 15890 16105 16005 150 50 16 90 2
1504 16010       16060 16060 50 50 0 58 0
1505 16040 16005 16195 16005 16195 16110 155 70 68 116 26
1506 16015 16100 16195 16070 16195 16120 180 105 12 18 10
Total                 173686 312900 / 22424
 
Gold
 1407 262.50 262.00 265.00 262.00 265.00 263.50 2.50 1.00 4 30 -2
1408 263.00 264.05 264.30 262.95 262.95 263.45 -0.05 0.45 32 220 2
1409 264.55 264.55 264.55 262.15 263.80 263.80 -0.75 -0.75 14 18 -4
1410 264.45 264.70 264.70 263.65 264.50 264.10 0.05 -0.35 22 48 -8
1412 264.45 264.55 265.20 263.80 263.90 264.55 -0.55 0.10 111866 199326 -5800
1502 264.40       264.40 264.40     0 50 0
1504 265.05 264.60 264.60 264.60 264.60 264.60 -0.45 -0.45 4 96 0
Total                 111942 199788 / -5812