Home > Market Data > SHFE

SHFE Metals Close Price For December 31, 2014

Wednesday, Dec 31, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1501 46190 46150 46780 46050 46500 46560 310 370 24686 41124 -3356
1502 45700 45700 46390 45610 46250 46090 550 390 58904 117662 -5600
1503 45210 45210 45930 45120 45800 45620 590 410 306528 307628 -10654
1504 44890 44900 45610 44800 45470 45310 580 420 80682 116706 -1828
1505 44670 44700 45360 44580 45240 45080 570 410 16432 46384 -2
1506 44550 44500 45200 44440 45040 44940 490 390 5158 24906 992
1507 44400 44400 45060 44400 45000 44930 600 530 976 8974 524
1508 44350 44240 44900 44240 44870 44760 520 410 214 4286 -12
1509 44370 44210 44860 44210 44810 44700 440 330 320 3448 -90
1510 44140 44140 44800 44140 44750 44540 610 400 134 4088 0
1511 44200 44050 44700 44000 44640 44480 440 280 102 3060 18
1512 44060 43950 44640 43850 44530 44400 470 340 180 1044 70
Total                 494316 679310 / -19938
 
Aluminium
 1501 12940 12925 13000 12835 12985 12945 45 5 14478 32788 -6244
1502 12995 12995 13060 12895 12990 13005 -5 10 24398 78634 -264
1503 13070 13080 13150 12965 13060 13080 -10 10 70664 147368 3406
1504 13145 13145 13225 13050 13150 13170 5 25 11416 57334 1806
1505 13220 13210 13305 13130 13230 13245 10 25 3138 21230 770
1506 13310 13200 13380 13200 13320 13325 10 15 1230 3800 768
1507 13395 13425 13455 13395 13395 13410 0 15 134 534 46
1508 13485 13485 13495 13450 13475 13475 -10 -10 14 288 -4
1509 13545       13545 13545 0 0 0 298 0
1510 13610 13450 13600 13450 13600 13560 -10 -50 12 236 2
1511 13650 13540 13690 13540 13690 13630 40 -20 8 152 0
1512 13680 13605 13755 13605 13755 13685 75 5 12 32 -4
Total                 125504 342694 / 282
 
Zinc
 1501 16480 16530 16880 16500 16500 16760 20 280 3660 12702 -1838
1502 16395 16400 16830 16400 16795 16680 400 285 67706 61962 -7120
1503 16375 16420 16800 16415 16780 16655 405 280 309222 150958 24346
1504 16360 16395 16770 16390 16765 16625 405 265 23464 21258 3898
1505 16350 16405 16765 16385 16755 16635 405 285 5636 8974 1358
1506 16335 16500 16750 16500 16750 16660 415 325 106 468 0
1507 16325 16700 16940 16600 16750 16715 425 390 70 108 8
1508 16350 16500 16760 16500 16725 16640 375 290 56 288 14
1509 16505 16495 16840 16495 16710 16705 205 200 68 118 36
1510 16430 16500 16755 16500 16710 16630 280 200 16 112 2
1511 16435 16490 16815 16470 16795 16650 360 215 94 382 8
1512 16550 16650 16920 16650 16865 16800 315 250 52 60 34
Total                 410150 257390 / 20746