Home > Market Data > SHFE

SHFE Metals Close Price For October 24, 2014

Friday, Oct 24, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1411 47860 47940 48180 47850 48150 48030 290 170 21570 74068 -1426
1412 47470 47630 47850 47510 47780 47670 310 200 121276 187758 -12628
1501 47050 47230 47490 47110 47390 47280 340 230 261582 316414 3298
1502 46770 46910 47230 46850 47130 47010 360 240 35644 82246 2272
1503 46640 46780 47080 46680 46970 46850 330 210 7250 24386 1448
1504 46550 46690 46980 46600 46870 46740 320 190 590 10764 0
1505 46490 46530 46920 46520 46770 46680 280 190 440 9012 -10
1506 46470 46540 46800 46480 46740 46660 270 190 118 6204 14
1507 46440 46470 46720 46410 46720 46610 280 170 102 1730 -28
1508 46400 46470 46660 46360 46660 46390 260 -10 52 1704 -14
1509 46300 46380 46610 46370 46590 46530 290 230 42 1574 -4
1510 46240 46100 46600 46100 46500 46420 260 180 166 1248 8
Total                 448832 717108 / -7070
 
Aluminium
 1411 13715 13705 13815 13685 13725 13715 10 0 4154 38570 -58
1412 13770 13750 13860 13740 13785 13785 15 15 40612 96142 -3634
1501 13840 13815 13930 13810 13865 13855 25 15 48784 135140 3954
1502 13890 13880 13980 13860 13945 13905 55 15 4268 51806 936
1503 13930 13895 14015 13895 13955 13945 25 15 1478 26850 768
1504 13960 14035 14035 13940 14005 13985 45 25 482 10764 20
1505 13990 14050 14060 13975 14060 14000 70 10 206 3664 86
1506 14035       14045 14045 10 10 0 516 0
1507 14020       14030 14030 10 10 0 114 0
1508 14020 14040 14135 14040 14095 14090 75 70 16 34 4
1509 14090 14120 14120 14090 14100 14105 10 15 8 72 4
1510 14085 14125 14130 14125 14130 14125 45 40 4 36 2
Total                 100012 363708 / 2082
 
Zinc
 1411 16565 16685 16750 16640 16725 16695 160 130 8782 29434 -766
1412 16460 16590 16680 16560 16640 16615 180 155 288262 144648 -9620
1501 16435 16580 16650 16535 16620 16585 185 150 127230 131304 2466
1502 16415 16475 16610 16475 16575 16550 160 135 9338 22704 -616
1503 16300 16490 16565 16490 16545 16510 245 210 330 1240 -174
1504 16350 16510 16565 16500 16555 16530 205 180 60 460 2
1505 16370 16490 16580 16490 16570 16535 200 165 242 910 -38
1506 16500 16505 16555 16505 16555 16530 55 30 4 104 0
1507 16345 16525 16595 16525 16585 16570 240 225 26 68 -2
1508 16380 16570 16570 16560 16560 16565 180 185 4 112 0
1509 16380 16560 16585 16555 16585 16570 205 190 16 54 6
1510 16445 16565 16565 16565 16565 16565 120 120 2 32 0
Total                 434296 331070 / -8742