Home > Market Data > SHFE

SHFE Metals Close Price For August 26, 2014

Tuesday, Aug 26, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1409 50950 51040 51080 50750 50870 50870 -80 -80 21308 86978 -5462
1410 50730 50810 50830 50450 50610 50620 -120 -110 172374 240434 -958
1411 50520 50550 50590 50220 50410 50380 -110 -140 70298 158630 -1612
1412 50350 50400 50410 50060 50250 50220 -100 -130 16630 88972 1260
1501 50250 50320 50320 49980 50180 50140 -70 -110 5490 19696 1978
1502 50170 50170 50180 49900 50120 50060 -50 -110 344 6664 -14
1503 50100 50130 50130 49920 50060 50020 -40 -80 370 2968 -18
1504 50070 50040 50090 49850 49930 50000 -140 -70 198 2966 40
1505 50060 50070 50070 49830 49880 49930 -180 -130 304 2992 -22
1506 50020 49990 49990 49910 49910 49970 -110 -50 26 2032 2
1507 49920 49790 49820 49790 49800 49800 -120 -120 14 742 0
1508 49890 49950 49950 49800 49800 49900 -90 10 18 174 0
Total                 287374 613248 / -4806
 
Aluminium
 1409 14245 14300 14325 14250 14310 14290 65 45 4226 41618 -36
1410 14295 14310 14375 14290 14370 14335 75 40 65880 121932 -994
1411 14320 14345 14400 14315 14400 14365 80 45 35982 129980 6620
1412 14320 14340 14395 14320 14395 14365 75 45 7134 77500 2176
1501 14320 14335 14390 14320 14390 14365 70 45 1692 33908 816
1502 14300 14350 14385 14335 14380 14365 80 65 952 14538 536
1503 14305 14370 14395 14340 14395 14370 90 65 682 6140 322
1504 14340 14385 14385 14375 14375 14380 35 40 8 558 0
1505 14360 14390 14415 14380 14385 14395 25 35 36 410 -16
1506 14360 14405 14470 14390 14470 14405 110 45 148 272 104
1507 14380       14380 14380 0 0 0 52 0
1508 14350       14350 14350 0 0 0 0 0
Total                 116740 426908 / 9528
 
Zinc
 1409 16695 16930 16930 16640 16875 16710 180 15 4100 28922 -646
1410 16750 16770 16925 16675 16915 16765 165 15 320364 191444 -8110
1411 16775 16800 16975 16700 16970 16810 195 35 171266 205540 22328
1412 16805 16845 16990 16720 16990 16810 185 5 24730 55834 10396
1501 16845 16845 17005 16750 17005 16850 160 5 6776 11198 2914
1502 16905 16830 17030 16800 17030 16855 125 -50 126 330 70
1503 16905 16860 17055 16860 17055 16955 150 50 4 108 2
1504 16960 16905 16905 16850 16850 16875 -110 -85 8 66 0
1505 16940 16910 17005 16880 17005 16900 65 -40 28 240 -6
1506 16975 16930 16930 16915 16915 16920 -60 -55 6 62 -6
1507 17025       17025 17025 0 0 0 56 0
1508 17110       17110 17110 0 0 0 12 0
Total                 527408 493812 / 26942