Home > Market Data > SHFE

SHFE Metals Close Price For December 22, 2014

Monday, Dec 22, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1501 46140 46550 46790 46350 46790 46600 650 460 25474 68658 -6924
1502 45710 46150 46360 45930 46350 46140 640 430 108456 198114 -17058
1503 45330 45750 45980 45550 45960 45760 630 430 243412 289154 13018
1504 45160 45530 45780 45350 45760 45590 600 430 30174 100628 502
1505 44980 45340 45630 45220 45570 45420 590 440 7846 45612 -572
1506 44910 45270 45520 45120 45510 45300 600 390 1494 20474 168
1507 44840 45140 45470 45070 45370 45250 530 410 266 5998 -28
1508 44730 45100 45320 44970 45320 45150 590 420 118 3756 -22
1509 44690 45000 45280 44890 45230 45090 540 400 100 3062 8
1510 44610 44900 45190 44820 45090 44970 480 360 132 4090 -12
1511 44520 44790 45230 44760 45020 44890 500 370 62 3026 4
1512 44400 44800 45050 44800 44940 44940 540 540 16 614 14
Total







417550 743186 / -10902
 
Aluminium
 1501 13025 13100 13185 13045 13160 13135 135 110 5422 50558 -1818
1502 13075 13130 13245 13090 13240 13165 165 90 34722 91476 -5014
1503 13130 13195 13310 13130 13295 13240 165 110 45818 124958 -3602
1504 13200 13240 13370 13200 13335 13300 135 100 7896 42558 698
1505 13260 13320 13435 13270 13400 13365 140 105 2948 15966 456
1506 13325 13380 13505 13380 13480 13455 155 130 600 2144 -24
1507 13410 13405 13540 13405 13540 13480 130 70 16 396 0
1508 13465 13510 13660 13510 13610 13605 145 140 16 274 0
1509 13525 13610 13610 13610 13610 13610 85 85 2 290 0
1510 13625 13715 13715 13460 13460 13610 -165 -15 26 232 -6
1511 13645 13685 13780 13685 13780 13705 135 60 36 158 12
1512 13695 13940 13940 13840 13880 13885 185 190 6 38 0
Total







97508 329048 / -9298
 
Zinc
 1501 16175 16375 16415 16295 16380 16355 205 180 10760 23790 -3172
1502 16095 16300 16390 16240 16340 16305 245 210 144260 117808 -8392
1503 16050 16260 16360 16215 16330 16285 280 235 75390 69690 2582
1504 16025 16225 16330 16185 16295 16260 270 235 6850 6660 -170
1505 16025 16185 16335 16185 16290 16260 265 235 2240 5526 196
1506 16020 16235 16295 16215 16295 16245 275 225 12 214 -4
1507 16060 16250 16350 16245 16350 16270 290 210 26 94 -18
1508 16100 16320 16370 16320 16370 16335 270 235 6 122 2
1509 16120 16310 16365 16310 16365 16345 245 225 8 72 2
1510 16175 16320 16425 16320 16425 16365 250 190 8 128 2
1511 16230 16400 16445 16390 16440 16400 210 170 34 356 8
1512 16235


16405 16405 170 170 0 18 0
Total







239594 224478 / -8964