Home > Market Data > SHFE

SHFE Metals Close Price For October 17, 2014

Friday, Oct 17, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1411 48100 47500 47810 47150 47170 47510 -930 -590 55742 93802 -7244
1412 47710 47000 47360 46700 46750 47030 -960 -680 540336 252252 -15858
1501 47290 46560 46920 46270 46300 46590 -990 -700 401388 283324 60256
1502 47100 46320 46670 46000 46080 46330 -1020 -770 44842 62620 10958
1503 46890 46260 46500 45920 45930 46220 -960 -670 8778 17188 2084
1504 46830 46180 46390 45840 45860 46140 -970 -690 2950 10198 794
1505 46810 46050 46310 45790 45840 46070 -970 -740 2136 8626 710
1506 46780 45850 46280 45790 45790 46080 -990 -700 2184 4914 1340
1507 46730 46110 46160 45780 45780 46030 -950 -700 364 1744 150
1508 46680 45790 46270 45750 45760 46010 -920 -670 208 1604 62
1509 46740 45880 46250 45660 45660 45930 -1080 -810 198 1476 30
1510 46870 45720 46100 45610 45610 45900 -1260 -970 1022 788 552
Total                 1060148 738536 / 53834
 
Aluminium
1411 13660 13565 13650 13510 13560 13555 -100 -105 10490 44174 -3526
1412 13705 13605 13665 13540 13600 13595 -105 -110 69884 130216 -624
1501 13735 13620 13695 13570 13635 13625 -100 -110 34750 92970 1964
1502 13740 13620 13705 13595 13660 13640 -80 -100 6592 41402 1212
1503 13760 13645 13695 13620 13675 13660 -85 -100 756 21342 412
1504 13780 13695 13705 13620 13680 13665 -100 -115 2014 7560 1584
1505 13780 13665 13725 13640 13700 13680 -80 -100 134 3448 38
1506 13830       13775 13775 -55 -55 0 506 0
1507 13815 13780 13785 13780 13785 13780 -30 -35 6 106 0
1508 13785 13725 13815 13725 13730 13745 -55 -40 10 28 0
1509 13895 13800 13800 13785 13785 13790 -110 -105 4 12 0
1510 13940       13835 13835 -105 -105 0 0 0
Total                 124640 341764 / 1060
 
Zinc
1411 16485 16240 16375 16050 16260 16270 -225 -215 17374 38348 -1170
1412 16425 16140 16285 16055 16170 16180 -255 -245 586842 157518 -3064
1501 16360 16075 16235 16010 16140 16150 -220 -210 131810 93704 -4760
1502 16305 16065 16215 15995 16115 16135 -190 -170 5520 17386 1328
1503 16320 16060 16175 16030 16125 16120 -195 -200 82 710 16
1504 16300 16025 16180 16025 16135 16105 -165 -195 122 280 74
1505 16335 16030 16200 15985 16105 16100 -230 -235 478 968 32
1506 16425 16075 16175 16075 16165 16120 -260 -305 58 100 0
1507 16370 16185 16185 16180 16180 16180 -190 -190 4 66 2
1508 16460 16075 16270 16075 16200 16205 -260 -255 22 98 14
1509 16420 16060 16225 16060 16200 16160 -220 -260 12 54 0
1510 16470 16300 16300 16060 16155 16235 -315 -235 818 10 10
Total                 743142 309242 / -7518