Home > Market Data > SHFE

SHFE Metals Close Price For October 23, 2014

Thursday, Oct 23, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1411 47890 47910 47980 47710 47940 47860 50 -30 24410 75494 -3080
1412 47520 47620 47620 47300 47560 47470 40 -50 160936 200386 -9314
1501 47110 47180 47210 46870 47120 47050 10 -60 271990 313116 -8880
1502 46870 46940 46950 46580 46830 46770 -40 -100 36046 79974 5778
1503 46740 46850 46850 46430 46670 46640 -70 -100 7536 22938 2056
1504 46650 46690 46700 46360 46580 46550 -70 -100 1480 10764 44
1505 46620 46650 46660 46300 46520 46490 -100 -130 1074 9022 116
1506 46580 46710 46730 46280 46460 46470 -120 -110 592 6190 420
1507 46490 46560 46560 46350 46450 46440 -40 -50 64 1758 -10
1508 46410 46500 46540 46220 46310 46400 -100 -10 134 1718 22
1509 46390 46240 46370 46150 46370 46300 -20 -90 96 1578 12
1510 46360 46380 46380 46150 46300 46240 -60 -120 264 1240 92
Total                 504622 724178 / -12744
 
Aluminium
 1411 13715 13730 13760 13680 13750 13715 35 0 4872 38628 -1126
1412 13785 13785 13815 13725 13790 13770 5 -15 54438 99776 -3854
1501 13840 13860 13890 13790 13865 13840 25 0 56256 131186 7064
1502 13865 13855 13940 13840 13915 13890 50 25 15044 50870 2732
1503 13900 13940 13975 13880 13945 13930 45 30 3254 26082 2078
1504 13915 13945 13990 13920 13990 13960 75 45 1338 10744 -346
1505 13955 13965 14125 13905 14030 13990 75 35 256 3578 80
1506 13985 14035 14035 14035 14035 14035 50 50 6 516 4
1507 14035 14025 14045 14005 14005 14020 -30 -15 70 114 -22
1508 14115 14020 14020 14020 14020 14020 -95 -95 2 30 2
1509 14045 14105 14115 14025 14115 14090 70 45 16 68 14
1510 14110 14140 14140 14035 14115 14085 5 -25 16 34 4
Total                 135568 361626 / 6630
 
Zinc
 1411 16420 16570 16740 16445 16695 16565 275 145 14818 30200 -1982
1412 16310 16400 16665 16350 16615 16460 305 150 426228 154268 21448
1501 16255 16355 16645 16305 16595 16435 340 180 209180 128838 25150
1502 16205 16360 16600 16255 16560 16415 355 210 12684 23320 1088
1503 16155 16275 16560 16215 16525 16300 370 145 1364 1414 386
1504 16155 16270 16575 16230 16550 16350 395 195 156 458 -4
1505 16200 16260 16590 16260 16525 16370 325 170 286 948 -40
1506 16200 16280 16540 16280 16540 16500 340 300 14 104 -2
1507 16225 16300 16380 16300 16355 16345 130 120 8 70 2
1508 16240 16335 16550 16315 16550 16380 310 140 8 112 -2
1509 16255 16465 16465 16325 16420 16380 165 125 20 48 -10
1510 16225 16240 16605 16240 16605 16445 380 220 46 32 12
Total                 664812 339812 / 46046