Home > Market Data > SHFE

SHFE Metals Close Price For January 15, 2015

Thursday, Jan 15, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1501 42540 39130 41500 39130 41150 40870 -1390 -1670 14660 6260 -7940
1502 42410 40980 41540 40030 41300 40880 -1110 -1530 92318 86056 -3388
1503 42150 40600 41230 39820 40920 40520 -1230 -1630 1020638 312866 3100
1504 41740 40350 41020 39640 40730 40350 -1010 -1390 414178 200092 2742
1505 41420 39610 40900 39490 40610 40180 -810 -1240 132456 92810 2512
1506 41090 39420 40800 39340 40480 40100 -610 -990 50820 43194 1978
1507 40930 39250 40700 39240 40480 40120 -450 -810 13006 19342 1372
1508 40730 39890 40600 39270 40410 39960 -320 -770 5610 9576 568
1509 40290 39390 40580 39180 40370 39860 80 -430 3970 8794 876
1510 40240 39390 40510 39160 40300 40020 60 -220 2494 5814 812
1511 40230 39100 40430 39060 40280 39840 50 -390 1826 4196 -10
1512 40290 39150 40450 38800 40230 39990 -60 -300 2300 5756 842
Total                 1754276 794756 / 3464
 
Aluminium
 1501 12570 12630 12980 12610 12980 12665 410 95 3260 13690 -1390
1502 12570 12650 12940 12615 12780 12720 210 150 11512 50330 -4074
1503 12605 12670 13005 12665 12840 12770 235 165 96998 139916 -15272
1504 12670 12745 13150 12745 12905 12830 235 160 35458 92022 1094
1505 12725 12815 13105 12800 12965 12895 240 170 12486 54592 2564
1506 12795 12880 13140 12880 13030 12950 235 155 4388 17202 400
1507 12895 13210 13210 12960 13100 13040 205 145 1362 2432 552
1508 13005 13040 13170 13015 13170 13105 165 100 346 910 66
1509 13020 13095 13225 13060 13225 13180 205 160 108 516 80
1510 13140 13190 13270 13175 13235 13200 95 60 30 318 6
1511 13105 13220 13285 13195 13195 13220 90 115 28 176 -2
1512 13190 13290 13320 13205 13310 13280 120 90 62 62 30
Total                 166038 372166 / -15946
 
Zinc
 1501 15935 15850 16100 15850 16050 15985 115 50 290 1910 50
1502 15880 15770 16060 15770 15955 15945 75 65 21586 24582 -5228
1503 15820 15760 15960 15680 15870 15835 50 15 501186 177374 -9484
1504 15785 15710 15905 15650 15835 15795 50 10 111790 63404 2460
1505 15760 15640 15910 15625 15825 15765 65 5 16656 21534 2232
1506 15735 16470 16470 15625 15835 15795 100 60 1150 1734 540
1507 15735 15660 15850 15660 15835 15825 100 90 522 640 468
1508 15780 15645 15845 15645 15840 15755 60 -25 88 390 0
1509 15710 15640 15815 15640 15815 15730 105 20 26 162 -2
1510 15785 15675 15865 15635 15855 15770 70 -15 92 430 -4
1511 15870 15700 15910 15650 15845 15810 -25 -60 26 434 8
1512 15835 15670 15845 15555 15845 15735 10 -100 26 160 -8
Total                 653438 292754 / -8968