Home > Market Data > SHFE

SHFE Metals Close Price For October 9, 2014

Thursday, Oct 09, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1410 48660 48570 48620 48200 48500 48480 -160 -180 19450 27650 -5260
1411 48310 48260 48320 47700 48180 48040 -130 -270 82798 126422 -7260
1412 47920 47850 47900 47210 47780 47570 -140 -350 474894 296140 27250
1501 47690 47620 47620 46930 47500 47290 -190 -400 95882 107400 19068
1502 47540 47400 47460 46780 47370 47130 -170 -410 12888 27778 3078
1503 47410 47370 47370 46710 47260 47070 -150 -340 2076 10278 972
1504 47370 47270 47270 46650 47200 46930 -170 -440 788 6540 280
1505 47340 47250 47260 46650 47170 46970 -170 -370 708 5630 336
1506 47340 47160 47220 46660 47170 46890 -170 -450 572 3178 438
1507 47290 47170 47170 46620 47170 46920 -120 -370 156 1388 68
1508 47330 47050 47130 46690 47130 46890 -200 -440 142 1378 44
1509 47280 47160 47160 46530 47070 46880 -210 -400 190 928 118
Total                 690544 614710 / 39132
 
Aluminium
1410 13970 13915 13915 13790 13870 13850 -100 -120 7050 24770 -920
1411 13990 13935 13955 13755 13870 13855 -120 -135 19872 56720 -3550
1412 14000 13970 13970 13760 13885 13860 -115 -140 99762 145296 -910
1501 14005 13960 13965 13760 13890 13860 -115 -145 26356 83608 7952
1502 13965 13945 13945 13765 13880 13870 -85 -95 4720 29592 2980
1503 13965 13935 13935 13770 13910 13855 -55 -110 308 17314 134
1504 13950 13850 13895 13780 13890 13875 -60 -75 34 3114 14
1505 14025 13895 13900 13780 13900 13885 -125 -140 528 2792 288
1506 14025 13955 13965 13935 13935 13945 -90 -80 8 502 2
1507 14065 13970 13970 13935 13935 13950 -130 -115 4 72 0
1508 14090       13975 13975 -115 -115 0 26 0
1509 14095 13860 14015 13860 14015 13940 -80 -155 8 6 2
Total                 158650 363812 / 5992
 
Zinc
1410 16860 16910 16975 16785 16975 16895 115 35 5540 13580 1220
1411 16830 16880 16950 16700 16920 16840 90 10 92822 67898 -8618
1412 16830 16900 16940 16675 16915 16805 85 -25 427698 187052 20628
1501 16820 16850 16920 16650 16905 16795 85 -25 51120 74302 12136
1502 16835 16810 16905 16640 16895 16800 60 -35 2920 6630 1326
1503 16810 16815 16885 16560 16885 16785 75 -25 216 350 90
1504 16770 16800 16865 16650 16845 16740 75 -30 146 176 22
1505 16880 17075 17075 16700 16915 16800 35 -80 134 448 34
1506 16850 16765 16915 16710 16915 16800 65 -50 18 94 2
1507 16940 16845 16845 16720 16720 16780 -220 -160 8 54 2
1508 16885 16905 16970 16740 16925 16830 40 -55 66 70 -10
1509 16880 16745 16745 16745 16745 16745 -135 -135 2 54 2
Total                 580690 350708 / 26834