Home > Market Data > SHFE

SHFE Metals Close Price For December 25, 2014

Thursday, Dec 25, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1501 46400 46310 46500 46200 46500 46410 100 10 19802 56050 -2344
1502 45960 45900 46110 45790 46070 45950 110 -10 59748 158624 -10872
1503 45500 45430 45670 45340 45630 45500 130 0 211346 310794 5320
1504 45190 45020 45350 45010 45320 45170 130 -20 33458 106720 938
1505 44980 44910 45140 44800 45120 44980 140 0 7262 43624 134
1506 44860 44760 45000 44660 44970 44840 110 -20 1762 22802 50
1507 44780 44690 44860 44570 44840 44700 60 -80 690 7354 400
1508 44670 44590 44800 44550 44800 44610 130 -60 300 3900 130
1509 44630 44490 44700 44490 44700 44600 70 -30 496 3314 290
1510 44530 44500 44660 44410 44660 44530 130 0 114 4040 -48
1511 44420 44430 44540 44350 44500 44500 80 80 166 2940 -110
1512 44360 44310 44420 44190 44390 44370 30 10 350 868 196
Total                 335494 721030 / -5916
 
Aluminium
 1501 13010 12980 13015 12955 13005 12995 -5 -15 5008 47266 -752
1502 13065 13040 13070 13000 13055 13040 -10 -25 13440 83180 -1046
1503 13120 13100 13130 13060 13120 13095 0 -25 25430 136908 3294
1504 13190 13175 13195 13125 13185 13165 -5 -25 2900 48060 546
1505 13265 13230 13270 13205 13260 13235 -5 -30 1876 17240 704
1506 13345 13300 13345 13290 13335 13315 -10 -30 138 2400 74
1507 13425 13385 13400 13370 13400 13390 -25 -35 10 458 2
1508 13520 13420 13485 13420 13455 13455 -65 -65 30 290 20
1509 13470       13405 13405 -65 -65 0 290 0
1510 13595 13600 13600 13600 13600 13600 5 5 2 234 -2
1511 13630 13625 13635 13625 13635 13630 5 0 6 152 -4
1512 13690       13690 13690 0 0 0 36 0
Total                 48840 336514 / 2836
 
Zinc
 1501 16450 16405 16460 16380 16445 16420 -5 -30 3054 19534 -924
1502 16390 16340 16415 16320 16390 16365 0 -25 67596 88414 -9954
1503 16390 16335 16405 16295 16380 16355 -10 -35 74294 104408 3444
1504 16380 16330 16385 16280 16365 16325 -15 -55 5868 9966 676
1505 16375 16325 16375 16240 16370 16300 -5 -75 3204 6096 272
1506 16430 16320 17170 16260 16345 16315 -85 -115 200 410 30
1507 16355       16355 16355 0 0 0 90 0
1508 16410 16425 16435 16350 16385 16385 -25 -25 60 138 2
1509 16350 16410 16420 16330 16400 16380 50 30 152 92 20
1510 16495 16425 16430 16425 16430 16425 -65 -70 6 124 0
1511 16515 16470 16515 16470 16515 16490 0 -25 4 358 -2
1512 16530 16445 16470 16445 16470 16455 -60 -75 4 14 0
Total                 154442 229644 / -6436