Home > Market Data > SHFE

SHFE Metals Close Price For October 20, 2014

Monday, Oct 20, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1411 47510 47170 47810 47170 47490 47570 -20 60 30632 88896 -4906
1412 47030 47110 47400 46960 47070 47160 40 130 291794 243880 -8372
1501 46590 46700 47050 46580 46680 46760 90 170 260320 292568 9244
1502 46330 46450 46810 46330 46450 46520 120 190 24594 66584 3964
1503 46220 46310 46660 46210 46340 46400 120 180 4926 17946 758
1504 46140 46190 46580 46130 46240 46310 100 170 1142 10418 220
1505 46070 46070 46500 46070 46200 46250 130 180 708 8614 -12
1506 46080 46150 46480 46020 46190 46200 110 120 842 5276 362
1507 46030 46100 46370 45890 46110 46120 80 90 300 1744 0
1508 46010 46060 46350 45930 46050 46100 40 90 240 1594 -10
1509 45930 45980 46280 45900 46000 46060 70 130 114 1492 16
1510 45900 45780 46200 45780 45950 45980 50 80 326 926 138
Total                 615938 739938 / 1402
 
Aluminium
 1411 13555 13660 13775 13660 13740 13730 185 175 9942 42176 -1998
1412 13595 13725 13820 13700 13805 13775 210 180 101272 123662 -6554
1501 13625 13735 13845 13730 13845 13805 220 180 45164 98108 5138
1502 13640 13750 13850 13750 13850 13820 210 180 11202 43384 1982
1503 13660 13845 13870 13760 13870 13840 210 180 5476 22296 954
1504 13665 13845 13885 13620 13860 13860 195 195 2594 9550 1990
1505 13680 13780 13895 13780 13880 13880 200 200 358 3450 2
1506 13775 13885 13885 13875 13875 13875 100 100 8 510 4
1507 13780 13940 13940 13925 13925 13930 145 150 4 108 2
1508 13745 13730 13940 13730 13940 13880 195 135 8 26 -2
1509 13790 13920 13920 13920 13920 13920 130 130 2 12 0
1510 13835 13980 14010 13980 14010 13990 175 155 6 4 4
Total                 176036 343286 / 1522
 
Zinc
 1411 16270 16360 16495 16330 16370 16400 100 130 13846 37430 -918
1412 16180 16250 16395 16225 16265 16310 85 130 411716 148646 -8872
1501 16150 16240 16365 16200 16225 16275 75 125 85826 93698 -6
1502 16135 16170 16355 16170 16205 16255 70 120 5832 18972 1586
1503 16120 16140 16310 16140 16205 16245 85 125 184 818 108
1504 16105 16275 16275 16230 16235 16245 130 140 62 318 38
1505 16100 16210 16335 16185 16220 16245 120 145 294 986 18
1506 16120 16200 16300 16200 16250 16240 130 120 8 104 4
1507 16180 16220 16295 16220 16295 16260 115 80 8 66 0
1508 16205 16295 16315 16270 16270 16285 65 80 24 94 -4
1509 16160 16300 16300 16250 16250 16280 90 120 6 54 0
1510 16235 15500 16320 15500 16280 16190 45 -45 22 14 4
Total                 517828 301200 / -8042