Home > Market Data > SHFE

SHFE Metals Close Price For December 15, 2014

Monday, Dec 15, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1412 47100 47150 48600 47150 47900 47620 800 520 6440 8920 -2330
1501 46740 46700 47200 45110 47120 46930 380 190 32920 92018 -4162
1502 46360 46290 46820 46280 46710 46540 350 180 174038 277190 -10338
1503 46060 46020 46520 45920 46420 46260 360 200 142968 204280 -4170
1504 45890 45890 46330 45820 46210 46080 320 190 39458 79376 8524
1505 45740 45600 46180 45600 46050 45940 310 200 18042 41904 -384
1506 45590 45570 46050 45570 45910 45900 320 310 2660 16746 788
1507 45510 45460 45910 45460 45750 45770 240 260 810 4492 80
1508 45420 45360 45840 45360 45660 45680 240 260 146 3582 -50
1509 45270 45390 45710 45390 45700 45590 430 320 156 2542 -26
1510 45170 45320 45680 45320 45620 45530 450 360 134 3954 -36
1511 45190 45200 45580 45200 45560 45450 370 260 126 2730 2
Total                 417898 737734 / -12102
 
Aluminium
1412 13270 13290 13360 13290 13350 13330 80 60 3490 18840 -580
1501 13300 13325 13425 13285 13390 13360 90 60 7950 54480 -322
1502 13350 13385 13465 13360 13455 13415 105 65 40450 110862 -9696
1503 13405 13425 13520 13420 13520 13475 115 70 16640 105660 2914
1504 13460 13465 13595 13465 13560 13520 100 60 5536 35662 3198
1505 13520 13545 13630 13535 13625 13585 105 65 2048 9464 722
1506 13550       13550 13550 0 0 0 1866 0
1507 13580 13665 13665 13640 13640 13650 60 70 8 326 4
1508 13630 13705 13710 13705 13710 13705 80 75 8 264 0
1509 13700 13765 13800 13765 13800 13775 100 75 6 260 -6
1510 13800 13825 13890 13825 13890 13850 90 50 14 182 2
1511 13865 13895 13960 13895 13895 13915 30 50 6 104 -2
Total                 76156 337970 / -3766
 
Zinc
1412 16495 16490 16630 16470 16580 16530 85 35 2360 4020 40
1501 16465 16455 16620 16450 16580 16525 115 60 6232 39246 -798
1502 16440 16450 16620 16430 16565 16520 125 80 140776 132744 -1868
1503 16430 16430 16605 16420 16550 16510 120 80 27502 38584 2016
1504 16445 16420 16590 16420 16535 16480 90 35 1572 3902 362
1505 16435 16565 16595 16425 16555 16495 120 60 734 4528 12
1506 16460 16525 16550 16525 16550 16535 90 75 4 172 0
1507 16470 16495 16495 16495 16495 16495 25 25 2 80 2
1508 16540 16495 16495 16495 16495 16495 -45 -45 2 112 0
1509 16495       16495 16495 0 0 0 82 0
1510 16565 16600 16685 16600 16685 16670 120 105 16 134 -12
1511 16625 16630 16730 16630 16720 16710 95 85 26 366 -2
Total                 179226 223970 / -248