Home > Market Data > SHFE

SHFE Metals Close Price For May 4, 2015

Monday, May 04, 2015
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1505 44300 45380 45960 45380 45910 45650 1610 1350 14342 50940 -1622
1506 44210 45500 45920 45200 45830 45580 1620 1370 97906 149640 -12504
1507 44070 45330 45800 45130 45710 45470 1640 1400 267168 342084 -8994
1508 43980 45200 45720 45040 45640 45360 1660 1380 81340 109116 5396
1509 43910 45020 45660 44940 45580 45300 1670 1390 38224 55814 7664
1510 43850 45300 45640 44900 45580 45230 1730 1380 7768 16754 624
1511 43880 45000 45560 44890 45540 45150 1660 1270 700 6570 -140
1512 43880 45350 45530 44920 45530 45180 1650 1300 772 8448 -144
1601 43840 45180 45600 45000 45600 45170 1760 1330 406 2768 62
1602 43890 45020 45430 45020 45400 45310 1510 1420 208 2000 42
1603 43960 45010 45510 45010 45510 45290 1550 1330 82 1416 0
1604 43960 45190 45660 45170 45660 45330 1700 1370 24 364 14
Total                 508940 745914 / -9602
 
Aluminium
 1505 13285 13360 13365 13300 13340 13340 55 55 5108 36610 -318
1506 13325 13390 13435 13355 13400 13390 75 65 16034 65768 -4590
1507 13350 13400 13465 13380 13420 13415 70 65 44714 147352 1454
1508 13370 13440 13495 13400 13465 13440 95 70 17544 65978 6410
1509 13380 13460 13510 13410 13470 13455 90 75 6530 27176 766
1510 13390 13420 13515 13420 13480 13470 90 80 1566 5628 882
1511 13420 13450 13520 13450 13505 13495 85 75 574 1226 344
1512 13440 13540 13540 13515 13515 13515 75 75 22 600 -22
1601 13425 13535 13535 13535 13535 13535 110 110 2 312 0
1602 13555       13555 13555 0 0 0 250 0
1603 13600       13600 13600 0 0 0 106 0
1604 13620 13670 13695 13660 13660 13675 40 55 6 22 2
Total                 92100 351028 / 4928
 
Zinc
 1505 16890 17030 17135 17030 17125 17100 235 210 1600 11020 -520
1506 16935 17150 17200 17020 17170 17130 235 195 26126 54140 -5928
1507 16990 17130 17240 17070 17210 17180 220 190 113462 162700 7858
1508 17015 17100 17260 17100 17235 17210 220 195 22182 63088 3920
1509 17040 17100 17365 17100 17255 17230 215 190 5766 18816 1892
1510 17065 17160 17310 17145 17280 17250 215 185 772 4072 60
1511 17090 17195 17325 17195 17315 17295 225 205 304 2038 4
1512 17120 17295 17350 17295 17345 17335 225 215 44 724 22
1601 17110 17285 17395 17240 17380 17345 270 235 24 256 -6
1602 17175 17230 17375 17230 17365 17340 190 165 10 156 4
1603 17150 17425 17440 17400 17400 17425 250 275 10 114 8
1604 17195 17430 17430 17390 17390 17410 195 215 4 16 4
Total                 170304 317140 / 7318