Home > Market Data > SHFE

SHFE Metals Close Price For July 9, 2014

Wednesday, Jul 09, 2014
点击:
Product Delivery
Month
Last 
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1407 51740 52240 52240 51570 51700 51680 -40 -60 13420 37910 -4770
1408 51320 51560 51820 51080 51320 51310 0 -10 35630 124578 -2574
1409 50970 51250 51480 50670 50930 50980 -40 10 449864 274348 -294
1410 50720 51000 51220 50440 50690 50690 -30 -30 75104 111700 4252
1411 50580 50910 51050 50280 50540 50570 -40 -10 11348 37760 1224
1412 50440 50790 50950 50180 50440 50410 0 -30 2822 19640 238
1501 50390 50800 50900 50130 50400 50440 10 50 584 6036 14
1502 50310 50700 50700 50100 50350 50330 40 20 112 3130 -24
1503 50390 50370 50390 50190 50280 50260 -110 -130 48 1574 -2
1504 50190 50420 50700 50160 50300 50280 110 90 78 2126 10
1505 50280 50540 50730 50080 50200 50330 -80 50 26 2600 -4
1506 50270 50300 50300 49950 50100 50030 -170 -240 108 1148 76
Total 589144 622550 / -1854
 
Aluminium
1407 13490 13565 13570 13480 13505 13510 15 20 4170 34260 -1440
1408 13560 13650 13670 13545 13585 13585 25 25 8966 62526 -3738
1409 13635 13715 13740 13610 13660 13665 25 30 71394 157816 -1760
1410 13680 13770 13780 13655 13710 13710 30 30 20628 80766 7582
1411 13730 13790 13810 13700 13750 13745 20 15 4540 13728 2068
1412 13760 13815 13825 13725 13760 13770 0 10 2432 10146 1088
1501 13795 13800 13870 13755 13780 13805 -15 10 1010 2330 562
1502 13850 13835 13860 13835 13855 13850 5 0 92 260 44
1503 13850 13905 13905 13850 13850 13860 0 10 14 308 12
1504 13895 13965 13965 13865 13895 13930 0 35 44 170 -6
1505 13910 13995 13995 13995 13995 13995 85 85 2 124 0
1506 13970 13970 13970 0 0 0 6 0
Total 113292 362440 / 4412
 
Zinc
1407 16165 16250 16255 16090 16255 16180 90 15 3610 8850 850
1408 16235 16415 16435 16150 16315 16240 80 5 11918 33184 -3908
1409 16280 16470 16515 16215 16385 16355 105 75 480298 243300 -2916
1410 16340 16510 16565 16265 16450 16385 110 45 92044 95136 1588
1411 16370 16580 16595 16305 16465 16425 95 55 7802 23188 2108
1412 16400 16555 16615 16330 16490 16455 90 55 610 5648 -74
1501 16460 16590 16605 16385 16510 16475 50 15 146 334 -2
1502 16480 16580 16580 16375 16455 16445 -25 -35 26 94 -2
1503 16385 16640 16675 16470 16525 16515 140 130 18 92 10
1504 16485 16685 16685 16555 16555 16610 70 125 6 50 -2
1505 16515 16710 16710 16485 16550 16575 35 60 16 116 -2
1506 16480 16620 16620 16620 16620 16620 140 140 2 20 2
Total 596496 410012 / -2348