Home > Market Data > SHFE

SHFE Metals Close Price For December 30, 2014

Tuesday, Dec 30, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1501 46110 46000 46320 45750 46180 46190 70 80 22558 44480 -4304
1502 45690 45500 45940 45280 45760 45700 70 10 84144 123262 -11146
1503 45210 45050 45480 44800 45290 45210 80 0 350852 318282 -12890
1504 44890 44760 45160 44440 44940 44890 50 0 91132 118534 4022
1505 44670 44600 44940 44270 44710 44670 40 0 19404 46386 802
1506 44530 44530 44750 44120 44510 44550 -20 20 5154 23914 128
1507 44460 44260 44600 44010 44450 44400 -10 -60 728 8450 114
1508 44430 43970 44510 43970 44400 44350 -30 -80 270 4298 68
1509 44310 43890 44480 43890 44330 44370 20 60 406 3538 182
1510 44180 44010 44400 43960 44250 44140 70 -40 184 4088 0
1511 44130 44060 44310 43900 44170 44200 40 70 168 3042 58
1512 44060 43790 44240 43630 44110 44060 50 0 154 974 70
Total                 575154 699248 / -22896
 
Aluminium
 1501 13000 12950 12985 12905 12935 12940 -65 -60 9098 39032 -3884
1502 13055 13025 13050 12960 12995 12995 -60 -60 22206 78898 -694
1503 13125 13065 13120 13025 13075 13070 -50 -55 45568 143962 4484
1504 13190 13150 13180 13095 13150 13145 -40 -45 7898 55528 3390
1505 13265 13225 13260 13175 13225 13220 -40 -45 4058 20460 1406
1506 13335 13395 13395 13280 13300 13310 -35 -25 850 3032 622
1507 13410 13380 13410 13375 13395 13395 -15 -15 40 488 30
1508 13475 13465 13490 13465 13490 13485 15 10 10 292 10
1509 13500 13540 13565 13520 13550 13545 50 45 18 298 8
1510 13700 13610 13610 13610 13610 13610 -90 -90 2 234 -2
1511 13680 13645 13655 13645 13655 13650 -25 -30 4 152 2
1512 13705 13680 13680 13680 13680 13680 -25 -25 2 36 2
Total                 89754 342412 / 5374
 
Zinc
 1501 16500 16425 16530 16410 16495 16480 -5 -20 3014 14540 -2298
1502 16425 16395 16460 16330 16415 16395 -10 -30 47036 69082 -5886
1503 16405 16345 16450 16310 16400 16375 -5 -30 141782 126612 3462
1504 16400 16325 16420 16295 16370 16360 -30 -40 16676 17360 4408
1505 16380 16300 16440 16270 16370 16350 -10 -30 3180 7616 170
1506 16345 16325 16395 16305 16365 16335 20 -10 210 468 26
1507 16415 16330 16340 16305 16305 16325 -110 -90 12 100 6
1508 16350 16360 16410 16305 16395 16350 45 0 58 274 6
1509 16425 16460 16590 16355 16425 16505 0 80 44 82 -4
1510 16480 16420 16510 16390 16510 16430 30 -50 28 110 -12
1511 16520 16445 16450 16425 16450 16435 -70 -85 34 374 10
1512 16590 16500 16585 16500 16585 16550 -5 -40 10 26 0
Total                 212084 236644 / -112