Home > Market Data > SHFE

SHFE Metals Close Price For July 7, 2014

Monday, Jul 07, 2014
点击：
Product Delivery
Month		 Last 
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1407 52290 52350 52700 51480 51700 51800 -590 -490 18540 46150 -6190
1408 51750 51750 51800 50980 51240 51350 -510 -400 53310 126614 -1808
1409 51340 51300 51410 50590 50850 51010 -490 -330 410002 253632 -17590
1410 51090 51000 51140 50340 50550 50690 -540 -400 63268 106466 2574
1411 50940 50900 50990 50200 50430 50550 -510 -390 12506 35676 1136
1412 50830 50780 50900 50100 50330 50420 -500 -410 3890 19706 -70
1501 50770 50800 50830 50060 50280 50480 -490 -290 534 5592 -58
1502 50770 50790 50790 50030 50220 50350 -550 -420 160 3186 -16
1503 50660 50560 50660 49950 50130 50340 -530 -320 96 1568 -12
1504 50670 50530 50540 50000 50000 50360 -670 -310 42 2104 -4
1505 50660 50570 50570 49880 50070 50180 -590 -480 40 2562 10
1506 50670 50450 50500 49840 50040 50050 -630 -620 96 948 56
Total
 
 
 
 
 
 
 
 		 562484 604204 / -21972
 
Aluminium
 1407 13530 13480 13485 13430 13435 13440 -95 -90 4240 37530 -1680
1408 13610 13595 13610 13490 13505 13515 -105 -95 4958 67550 -2370
1409 13690 13665 13685 13555 13560 13600 -130 -90 54124 155256 -4294
1410 13735 13725 13730 13595 13605 13630 -130 -105 8542 68866 1212
1411 13780 13730 13735 13635 13645 13660 -135 -120 1758 9496 614
1412 13785 13750 13750 13670 13680 13700 -105 -85 684 6206 30
1501 13815 13720 13730 13715 13720 13715 -95 -100 204 1606 130
1502 13865
 
 
 		 13850 13850 -15 -15 0 216 0
1503 13900 13800 13800 13800 13800 13800 -100 -100 2 296 -2
1504 13910 13935 13935 13825 13875 13895 -35 -15 154 176 44
1505 13970 13895 13895 13895 13895 13895 -75 -75 2 102 2
1506 14165 14000 14000 13925 13925 13970 -240 -195 6 6 -2
Total
 
 
 
 
 
 
 
 		 74674 347306 / -6316
 
Zinc
 1407 16005 16025 16060 15840 15880 15905 -125 -100 2430 6820 -690
1408 16105 16145 16175 15890 15975 16000 -130 -105 13942 38476 -4306
1409 16190 16240 16245 15950 16040 16085 -150 -105 318746 199564 -21326
1410 16225 16260 16290 15995 16090 16100 -135 -125 50466 72990 328
1411 16240 16300 16305 16020 16110 16105 -130 -135 7962 20102 626
1412 16290 16285 16310 16050 16150 16115 -140 -175 684 5520 170
1501 16295 16205 16295 16010 16090 16135 -205 -160 46 262 0
1502 16310 16295 16295 16030 16095 16165 -215 -145 16 54 -6
1503 16390 16260 16260 16250 16250 16255 -140 -135 4 82 -2
1504 16345 16395 16395 16295 16295 16345 -50 0 8 54 -2
1505 16385 16450 16450 16215 16255 16315 -130 -70 40 110 -12
1506 16345 16210 16265 16210 16265 16235 -80 -110 4 18 4
Total
 
 
 
 
 
 
 
 		 394348 344052 / -25216
 
Gold
 1407 261.70 259.90 259.90 259.90 259.90 259.90 -1.80 -1.80 6 24 -6
1408 264.55 263.35 263.35 261.85 262.20 262.45 -2.35 -2.10 22 212 8
1409 264.30 263.00 263.05 262.90 262.90 262.95 -1.40 -1.35 6 8 2
1410 265.00 263.85 264.35 263.00 263.05 263.65 -1.95 -1.35 68 68 22
1412 264.85 265.50 265.55 262.50 262.90 263.85 -1.95 -1.00 106164 196630 -3098
1502 265.25
 
 
 		 263.75 263.75 -1.50 -1.50 0 50 0
1504 265.50
 
 
 		 265.50 265.50
 
 		 0 98 0
Total
 
 
 
 
 
 
 
 		 106266 197090 / -3072