Home > Market Data > SHFE

SHFE Metals Close Price For December 24, 2014

Wednesday, Dec 24, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1501 46480 46230 46530 46190 46450 46400 -30 -80 16992 58394 -3872
1502 46080 45800 46130 45760 46060 45960 -20 -120 77184 169496 -8276
1503 45660 45370 45700 45310 45630 45500 -30 -160 207424 305474 -2078
1504 45380 45100 45350 45000 45290 45190 -90 -190 41312 105782 3848
1505 45220 44910 45150 44810 45090 44980 -130 -240 10118 43490 -806
1506 45070 44810 45000 44700 44970 44860 -100 -210 2640 22752 1140
1507 44920 44690 44900 44610 44900 44780 -20 -140 806 6954 508
1508 44920 44670 44780 44580 44730 44670 -190 -250 164 3770 8
1509 44830 44660 44690 44600 44650 44630 -180 -200 106 3024 -50
1510 44750 44500 44780 44440 44660 44530 -90 -220 46 4088 -4
1511 44720 44180 44670 44180 44470 44420 -250 -300 80 3050 8
1512 44600 44270 44440 44270 44360 44360 -240 -240 62 672 14
Total                 356934 726946 / -9560
 
Aluminium
1501 13095 13005 13050 12955 13030 13010 -65 -85 7740 48018 -2004
1502 13155 13080 13100 13005 13085 13065 -70 -90 22254 84226 -3476
1503 13210 13135 13160 13070 13140 13120 -70 -90 37718 133614 4070
1504 13280 13210 13230 13140 13210 13190 -70 -90 6508 47514 2220
1505 13330 13265 13305 13240 13290 13265 -40 -65 1158 16536 210
1506 13400 13380 13385 13320 13350 13345 -50 -55 96 2326 38
1507 13480 13450 13450 13405 13435 13425 -45 -55 16 456 4
1508 13520       13520 13520 0 0 0 270 0
1509 13525       13470 13470 -55 -55 0 290 0
1510 13640 13590 13625 13590 13595 13595 -45 -45 12 236 0
1511 13705 13660 13660 13545 13545 13630 -160 -75 8 156 -2
1512 13750 13700 13770 13655 13700 13690 -50 -60 12 36 -2
Total                 75522 333678 / 1058
 
Zinc
1501 16370 16360 16510 16330 16480 16450 110 80 5384 20458 -1800
1502 16330 16325 16470 16280 16400 16390 70 60 125642 98368 -8394
1503 16320 16315 16460 16270 16400 16390 80 70 108570 100964 8758
1504 16290 16280 16445 16250 16380 16380 90 90 5660 9290 1892
1505 16295 16260 16435 16240 16385 16375 90 80 1488 5824 178
1506 16330 16340 16450 16320 16445 16430 115 100 280 380 164
1507 16320 16345 16380 16310 16380 16355 60 35 12 90 -2
1508 16345 16350 16440 16350 16440 16410 95 65 44 136 14
1509 16350       16350 16350 0 0 0 72 0
1510 16345 16495 16495 16495 16495 16495 150 150 2 124 0
1511 16445 16505 16535 16505 16535 16515 90 70 8 360 4
1512 16490 16530 16530 16530 16530 16530 40 40 2 14 2
Total                 247092 236080 / 816