Home > Market Data > SHFE

SHFE Metals Close Price For August 22, 2014

Friday, Aug 22, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1409 50390 50540 51070 50420 51030 50830 640 440 38020 94454 -2818
1410 50110 50250 50850 50160 50760 50550 650 440 453032 247764 -3596
1411 49890 50020 50650 49940 50570 50370 680 480 149192 156970 18430
1412 49750 49900 50490 49820 50410 50250 660 500 37390 86572 5300
1501 49660 49740 50370 49710 50340 50210 680 550 10956 16992 3742
1502 49580 49680 50300 49670 50250 50130 670 550 690 6664 8
1503 49570 49630 50250 49630 50190 50040 620 470 388 2930 72
1504 49500 49630 50170 49630 50130 49990 630 490 114 2932 8
1505 49510 49680 50160 49680 50060 50070 550 560 710 2958 -44
1506 49450 49770 50100 49770 49980 49930 530 480 94 2008 56
1507 49520 49640 50080 49630 49970 49780 450 260 302 742 24
1508 49480 47370 50090 47370 49910 48880 430 -600 922 130 44
Total                 691810 621116 / 21226
 
Aluminium
 1409 14260 14305 14350 14200 14295 14285 35 25 2436 43500 440
1410 14290 14335 14385 14245 14330 14325 40 35 127346 127810 -3202
1411 14310 14350 14400 14265 14355 14335 45 25 41308 121832 3018
1412 14310 14360 14400 14260 14355 14340 45 30 8266 74166 948
1501 14310 14310 14395 14265 14345 14345 35 35 4806 33110 2038
1502 14310 14375 14380 14265 14340 14340 30 30 750 13994 472
1503 14305 14340 14375 14265 14340 14345 35 40 960 5774 722
1504 14350 14370 14390 14340 14340 14375 -10 25 30 496 24
1505 14335 14410 14885 14330 14360 14465 25 130 38 316 8
1506 14330       14330 14330 0 0 0 160 0
1507 14380       14380 14380 0 0 0 52 0
1508 14350       14350 14350 0 0 0 0 0
Total                 185940 421210 / 4468
 
Zinc
 1409 16760 16800 16900 16735 16835 16835 75 75 5810 31734 -1648
1410 16815 16850 16955 16775 16870 16870 55 55 531702 216366 -7022
1411 16860 16875 16995 16820 16920 16915 60 55 229772 186696 18548
1412 16900 16920 17030 16865 16940 16965 40 65 21068 41570 4050
1501 16935 16940 17065 16900 16980 16990 45 55 6072 9426 1364
1502 16955 17000 17100 17000 17025 17030 70 75 62 264 22
1503 16985 16970 17080 16970 17080 17035 95 50 16 110 0
1504 17035 17065 17135 17065 17135 17100 100 65 4 64 0
1505 17070 17020 17160 17020 17095 17110 25 40 70 246 20
1506 17085 17100 17185 17100 17150 17150 65 65 12 72 -2
1507 17070 17185 17190 17170 17170 17180 100 110 6 68 0
1508 17110 17105 17225 17105 17190 17170 80 60 6 14 4
Total                 794600 486630 / 15336