Home > Market Data > SHFE

SHFE Metals Close Price For July 1, 2014

Tuesday, Jul 01, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1407 50530 50750 51540 50710 51530 51370 1000 840 22676 63120 -4076
1408 49880 50100 50900 50000 50860 50630 980 750 120732 149056 -17056
1409 49530 49660 50420 49560 50380 50130 850 600 414810 253646 6714
1410 49300 49400 50130 49330 50080 49890 780 590 54342 93988 6820
1411 49200 49300 49980 49200 49930 49780 730 580 18058 32036 -476
1412 49120 49220 49910 49120 49840 49630 720 510 5340 19594 564
1501 49140 49110 49830 49110 49770 49690 630 550 1448 5808 -114
1502 49070 49100 49800 49090 49700 49630 630 560 362 3140 76
1503 49010 49270 49790 49270 49660 49650 650 640 320 1454 134
1504 49070 49100 49700 49100 49670 49550 600 480 82 2034 14
1505 48990 49060 49700 49060 49660 49530 670 540 144 2376 52
1506 48910 49600 49600 49490 49590 49550 680 640 40 556 16
Total                 638354 626808 / -7332
 
Aluminium
 1407 13385 13400 13485 13395 13455 13425 70 40 4630 40790 -1420
1408 13435 13425 13550 13420 13515 13475 80 40 20774 78498 -9178
1409 13495 13490 13630 13485 13595 13545 100 50 73820 150290 1796
1410 13525 13505 13675 13505 13665 13600 140 75 14146 61084 714
1411 13565 13580 13720 13550 13690 13615 125 50 1576 8782 -28
1412 13610 13605 13750 13605 13730 13680 120 70 436 4232 236
1501 13660 13665 13785 13625 13770 13745 110 85 144 1382 92
1502 13695 13660 13730 13660 13730 13700 35 5 44 220 20
1503 13720       13720 13720 0 0 0 320 0
1504 13760 13750 13805 13750 13805 13775 45 15 4 26 0
1505 13830 13815 13915 13810 13915 13825 85 -5 28 106 -8
1506 14025       14025 14025 0 0 0 8 0
Total                 115602 345738 / -7776
 
Zinc
 1407 15685 15870 15950 15780 15880 15845 195 160 3920 8920 -1170
1408 15770 15895 16060 15825 15965 15925 195 155 29570 54884 -4932
1409 15845 15975 16140 15890 16040 16005 195 160 241982 181910 6974
1410 15885 16015 16185 15935 16065 16035 180 150 27630 55670 3136
1411 15910 16055 16220 15970 16120 16070 210 160 4236 12508 1764
1412 15975 16080 16225 15995 16125 16090 150 115 974 4324 124
1501 16005 16150 16215 16010 16090 16130 85 125 46 232 -8
1502 15905 16040 16085 16025 16085 16050 180 145 20 70 12
1503 16005 16205 16265 16085 16090 16125 85 120 24 84 -6
1504 16060 16270 16275 16190 16190 16245 130 185 32 58 0
1505 16110 16270 16310 16160 16230 16200 120 90 32 116 0
1506 16120 16110 16180 16110 16180 16145 60 25 4 16 -2
Total                 308470 318792 / 5892
 
Gold
 1407 263.50       263.50 263.50     0 30 0
1408 263.45 262.90 267.40 262.75 265.00 264.90 1.55 1.45 82 212 -8
1409 263.80 264.00 267.65 263.55 265.10 265.55 1.30 1.75 26 10 -8
1410 264.10 264.50 268.50 264.50 265.95 266.55 1.85 2.45 56 50 2
1412 264.55 263.80 269.10 263.60 265.60 265.40 1.05 0.85 151054 197676 -1650
1502 264.40 267.80 267.80 267.60 267.60 267.70 3.20 3.30 8 50 0
1504 264.60 267.80 267.80 266.15 266.70 266.80 2.10 2.20 10 102 6
Total                 151236 198130 / -1658