Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Market Pulse
YOU ARE HERE:  Futures » Market Pulse » Prices by Exchange
FlipCharts

SHFE - Shanghai Futures ExchangeWednesday, Jun 19th, 2013

 

SHFE ALUMINIUMView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VBN13 (Jul '13) 14,650s -100 14,725 14,725 14,625 0 29,944 06/18/13Get Chart Get Options Get Opinion
VBQ13 (Aug '13) 14,600s -115 14,705 14,705 14,545 0 33,948 06/18/13Get Chart Get Options Get Opinion
VBU13 (Sep '13) 14,580s -115 14,665 14,675 14,500 0 42,668 06/18/13Get Chart Get Options Get Opinion
VBV13 (Oct '13) 14,550s -135 14,660 14,665 14,490 0 49,938 06/18/13Get Chart Get Options Get Opinion
VBX13 (Nov '13) 14,560s -125 14,665 14,665 14,500 0 17,496 06/18/13Get Chart Get Options Get Opinion
VBZ13 (Dec '13) 14,560s -140 14,685 14,685 14,500 0 4,730 06/18/13Get Chart Get Options Get Opinion
VBF14 (Jan '14) 14,595s -135 14,680 14,680 14,520 0 1,482 06/18/13Get Chart Get Options Get Opinion
VBG14 (Feb '14) 14,575s -175 14,625 14,730 14,550 0 232 06/18/13Get Chart Get Options Get Opinion
VBH14 (Mar '14) 14,615s -165 14,625 14,625 14,605 0 42 06/18/13Get Chart Get Options Get Opinion
VBJ14 (Apr '14) 14,635s -165 0 14,635 14,635 0 26 06/18/13Get Chart Get Options Get Opinion
VBK14 (May '14) 14,660s -190 14,745 14,745 14,640 0 58 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0180,564 
TOP
 

SHFE COPPERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VCN13 (Jul '13) 51,810s -450 52,250 52,270 51,560 0 56,586 06/18/13Get Chart Get Options Get Opinion
VCQ13 (Aug '13) 51,610s -460 51,960 52,070 51,370 0 82,592 06/18/13Get Chart Get Options Get Opinion
VCU13 (Sep '13) 51,440s -460 51,750 51,900 51,170 0 139,134 06/18/13Get Chart Get Options Get Opinion
VCV13 (Oct '13) 51,240s -480 51,600 51,720 50,960 0 321,538 06/18/13Get Chart Get Options Get Opinion
VCX13 (Nov '13) 51,150s -490 51,530 51,620 50,880 0 66,536 06/18/13Get Chart Get Options Get Opinion
VCZ13 (Dec '13) 51,080s -520 51,530 51,580 50,850 0 29,507 06/18/13Get Chart Get Options Get Opinion
VCF14 (Jan '14) 51,080s -520 51,500 51,520 50,850 0 7,876 06/18/13Get Chart Get Options Get Opinion
VCG14 (Feb '14) 51,210s -380 51,400 51,400 50,950 0 2,284 06/18/13Get Chart Get Options Get Opinion
VCH14 (Mar '14) 51,130s -590 51,460 51,460 51,000 0 1,504 06/18/13Get Chart Get Options Get Opinion
VCJ14 (Apr '14) 51,170s -510 51,530 51,530 51,000 0 1,218 06/18/13Get Chart Get Options Get Opinion
VCK14 (May '14) 51,280s -480 51,650 51,670 51,060 0 446 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0709,232 
TOP
 

SHFE FUEL OILView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VQN13 (Jul '13) 4,494s unch 0 4,494 4,494 0 0 06/18/13Get Chart Get Options Get Opinion
VQQ13 (Aug '13) 4,986s unch 0 4,986 4,986 0 0 06/18/13Get Chart Get Options Get Opinion
VQU13 (Sep '13) 4,828s -1 4,900 4,900 4,756 0 8 06/18/13Get Chart Get Options Get Opinion
VQV13 (Oct '13) 5,018s unch 0 5,018 5,018 0 2 06/18/13Get Chart Get Options Get Opinion
VQX13 (Nov '13) 5,057s unch 0 5,057 5,057 0 0 06/18/13Get Chart Get Options Get Opinion
VQZ13 (Dec '13) 5,000s unch 0 5,000 5,000 0 0 06/18/13Get Chart Get Options Get Opinion
VQG14 (Feb '14) 5,000s unch 0 5,000 5,000 0 2 06/18/13Get Chart Get Options Get Opinion
VQH14 (Mar '14) 4,682s -1 0 4,682 4,682 0 0 06/18/13Get Chart Get Options Get Opinion
VQJ14 (Apr '14) 5,020s unch 0 5,020 5,020 0 0 06/18/13Get Chart Get Options Get Opinion
VQK14 (May '14) 5,017s unch 0 5,017 5,017 0 2 06/18/13Get Chart Get Options Get Opinion
VQM14 (Jun '14) 5,017s unch 0 5,017 5,017 0 0 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest014 
TOP
 

SHFE ZINCView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VGN13 (Jul '13) 14,525s -30 14,560 14,560 14,490 0 19,810 06/18/13Get Chart Get Options Get Opinion
VGQ13 (Aug '13) 14,525s -35 14,550 14,560 14,490 0 50,632 06/18/13Get Chart Get Options Get Opinion
VGU13 (Sep '13) 14,540s -35 14,565 14,580 14,500 0 119,174 06/18/13Get Chart Get Options Get Opinion
VGV13 (Oct '13) 14,565s -45 14,600 14,615 14,515 0 99,526 06/18/13Get Chart Get Options Get Opinion
VGX13 (Nov '13) 14,600s -45 14,640 14,645 14,560 0 11,828 06/18/13Get Chart Get Options Get Opinion
VGZ13 (Dec '13) 14,630s -55 14,655 14,680 14,580 0 3,288 06/18/13Get Chart Get Options Get Opinion
VGF14 (Jan '14) 14,660s -50 14,680 14,685 14,650 0 834 06/18/13Get Chart Get Options Get Opinion
VGG14 (Feb '14) 14,715s unch 14,740 14,740 14,690 0 176 06/18/13Get Chart Get Options Get Opinion
VGH14 (Mar '14) 14,770s +35 14,795 14,795 14,745 0 142 06/18/13Get Chart Get Options Get Opinion
VGJ14 (Apr '14) 14,760s -15 14,760 14,760 14,760 0 20 06/18/13Get Chart Get Options Get Opinion
VGK14 (May '14) 14,790s -40 14,790 14,795 14,790 0 22 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0305,452 
TOP
 

SHFE GOLDView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VHN13 (Jul '13) 275.84s -2.96 275.84 275.84 275.84 0 46 06/18/13Get Chart Get Options Get Opinion
VHQ13 (Aug '13) 277.60s -0.52 277.05 279.09 276.14 0 166 06/18/13Get Chart Get Options Get Opinion
VHU13 (Sep '13) 276.39s -1.63 277.21 277.25 275.64 0 370 06/18/13Get Chart Get Options Get Opinion
VHV13 (Oct '13) 276.62s -1.99 277.06 277.75 275.49 0 108 06/18/13Get Chart Get Options Get Opinion
VHX13 (Nov '13) 277.64s -0.66 278.33 278.34 276.26 0 74 06/18/13Get Chart Get Options Get Opinion
VHZ13 (Dec '13) 276.50s -1.57 277.02 277.47 275.51 0 113,888 06/18/13Get Chart Get Options Get Opinion
VHF14 (Jan '14) 277.52s -1.57 278.26 278.26 276.75 0 100 06/18/13Get Chart Get Options Get Opinion
VHG14 (Feb '14) 276.09s -1.56 0.00 276.09 276.09 0 6 06/18/13Get Chart Get Options Get Opinion
VHH14 (Mar '14) 276.76s -1.57 0.00 276.76 276.76 0 30 06/18/13Get Chart Get Options Get Opinion
VHJ14 (Apr '14) 277.68s -1.57 0.00 277.68 277.68 0 46 06/18/13Get Chart Get Options Get Opinion
VHK14 (May '14) 277.24s -2.84 277.47 277.48 276.93 0 10 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0114,852 
TOP
 

SHFE SILVERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
XON13 (Jul '13) 44s -0 44 44 44 0 1,368 06/18/13Get Chart Get Options Get Opinion
XOQ13 (Aug '13) 44s -0 44 44 44 0 414 06/18/13Get Chart Get Options Get Opinion
XOU13 (Sep '13) 44s -0 45 45 44 0 5,578 06/18/13Get Chart Get Options Get Opinion
XOV13 (Oct '13) 45s -0 45 45 44 0 594 06/18/13Get Chart Get Options Get Opinion
XOX13 (Nov '13) 45s -0 45 45 45 0 90 06/18/13Get Chart Get Options Get Opinion
XOZ13 (Dec '13) 45s -0 45 45 45 0 220,982 06/18/13Get Chart Get Options Get Opinion
XOF14 (Jan '14) 45s -0 45 45 45 0 328 06/18/13Get Chart Get Options Get Opinion
XOG14 (Feb '14) 45s -1 45 45 45 0 56 06/18/13Get Chart Get Options Get Opinion
XOH14 (Mar '14) 45s -0 46 46 45 0 1,144 06/18/13Get Chart Get Options Get Opinion
XOJ14 (Apr '14) 46s -0 46 46 46 0 244 06/18/13Get Chart Get Options Get Opinion
XOK14 (May '14) 46s -0 46 46 46 0 56 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0230,876 
TOP
 

SHFE RUBBERView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VRN13 (Jul '13) 17,735s -145 17,550 17,850 17,550 0 1,376 06/18/13Get Chart Get Options Get Opinion
VRQ13 (Aug '13) 17,930s -135 18,000 18,015 17,760 0 1,018 06/18/13Get Chart Get Options Get Opinion
VRU13 (Sep '13) 18,095s -75 18,130 18,215 17,850 0 200,474 06/18/13Get Chart Get Options Get Opinion
VRV13 (Oct '13) 18,195s -95 18,170 18,340 17,975 0 400 06/18/13Get Chart Get Options Get Opinion
VRX13 (Nov '13) 18,340s +35 18,300 18,430 18,005 0 2,748 06/18/13Get Chart Get Options Get Opinion
VRF14 (Jan '14) 19,005s +50 18,910 19,190 18,700 0 78,148 06/18/13Get Chart Get Options Get Opinion
VRH14 (Mar '14) 19,270s +130 19,050 19,390 19,050 0 90 06/18/13Get Chart Get Options Get Opinion
VRJ14 (Apr '14) 19,295s -5 19,160 19,430 19,160 0 122 06/18/13Get Chart Get Options Get Opinion
VRK14 (May '14) 19,480s +125 19,215 19,580 19,190 0 494 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest0284,874 
TOP
 

SHFE STEEL REBARView Help

Contract Last Change Open High Low Volume Open Int. Time Links
VPN13 (Jul '13) 3,304s -16 3,309 3,309 3,302 0 130 06/18/13Get Chart Get Options Get Opinion
VPQ13 (Aug '13) 3,427s -6 3,427 3,430 3,426 0 368 06/18/13Get Chart Get Options Get Opinion
VPU13 (Sep '13) 3,460s -2 3,469 3,469 3,449 0 4,376 06/18/13Get Chart Get Options Get Opinion
VPV13 (Oct '13) 3,483s unch 3,483 3,492 3,472 0 1,815,248 06/18/13Get Chart Get Options Get Opinion
VPX13 (Nov '13) 3,518s +6 3,520 3,523 3,516 0 612 06/18/13Get Chart Get Options Get Opinion
VPZ13 (Dec '13) 3,554s unch 3,554 3,559 3,547 0 678 06/18/13Get Chart Get Options Get Opinion
VPF14 (Jan '14) 3,565s +1 3,560 3,578 3,551 0 282,798 06/18/13Get Chart Get Options Get Opinion
VPG14 (Feb '14) 3,600s +9 3,598 3,602 3,598 0 334 06/18/13Get Chart Get Options Get Opinion
VPH14 (Mar '14) 3,626s -5 3,622 3,630 3,622 0 356 06/18/13Get Chart Get Options Get Opinion
VPJ14 (Apr '14) 3,648s +64 3,651 3,656 3,638 0 254 06/18/13Get Chart Get Options Get Opinion
VPK14 (May '14) 3,653s +7 3,654 3,662 3,641 0 3,028 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest02,108,182 
TOP
 

SHFE STEEL WIRE RODView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WGN13 (Jul '13) 3,653s unch 0 3,653 3,653 0 0 06/18/13Get Chart Get Options Get Opinion
WGQ13 (Aug '13) 3,591s +116 3,668 3,668 3,508 0 2 06/18/13Get Chart Get Options Get Opinion
WGU13 (Sep '13) 3,576s +116 0 3,576 3,576 0 0 06/18/13Get Chart Get Options Get Opinion
WGV13 (Oct '13) 3,593s unch 0 3,593 3,593 0 14 06/18/13Get Chart Get Options Get Opinion
WGX13 (Nov '13) 3,581s unch 0 3,581 3,581 0 4 06/18/13Get Chart Get Options Get Opinion
WGZ13 (Dec '13) 3,559s unch 0 3,559 3,559 0 6 06/18/13Get Chart Get Options Get Opinion
WGF14 (Jan '14) 3,579s +11 0 3,579 3,579 0 16 06/18/13Get Chart Get Options Get Opinion
WGG14 (Feb '14) 3,588s unch 0 3,588 3,588 0 10 06/18/13Get Chart Get Options Get Opinion
WGH14 (Mar '14) 3,588s unch 0 3,588 3,588 0 6 06/18/13Get Chart Get Options Get Opinion
WGJ14 (Apr '14) 3,559s +29 0 3,559 3,559 0 0 06/18/13Get Chart Get Options Get Opinion
WGK14 (May '14) 3,588s unch 0 3,588 3,588 0 0 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest058 
TOP
 

SHFE LEADView Help

Contract Last Change Open High Low Volume Open Int. Time Links
WFN13 (Jul '13) 13,965s -20 13,990 13,990 13,950 0 1,548 06/18/13Get Chart Get Options Get Opinion
WFQ13 (Aug '13) 14,070s -15 14,090 14,090 14,055 0 1,292 06/18/13Get Chart Get Options Get Opinion
WFU13 (Sep '13) 14,155s +5 14,150 14,175 14,150 0 1,346 06/18/13Get Chart Get Options Get Opinion
WFV13 (Oct '13) 14,220s +15 14,230 14,230 14,215 0 116 06/18/13Get Chart Get Options Get Opinion
WFX13 (Nov '13) 14,335s unch 0 14,335 14,335 0 4 06/18/13Get Chart Get Options Get Opinion
WFZ13 (Dec '13) 14,600s unch 0 14,600 14,600 0 2 06/18/13Get Chart Get Options Get Opinion
WFF14 (Jan '14) 14,275s +15 0 14,275 14,275 0 0 06/18/13Get Chart Get Options Get Opinion
WFG14 (Feb '14) 14,730s +15 0 14,730 14,730 0 0 06/18/13Get Chart Get Options Get Opinion
WFH14 (Mar '14) 14,745s +15 0 14,745 14,745 0 0 06/18/13Get Chart Get Options Get Opinion
WFJ14 (Apr '14) 14,720s +15 0 14,720 14,720 0 0 06/18/13Get Chart Get Options Get Opinion
WFK14 (May '14) 14,855s +15 0 14,855 14,855 0 0 06/18/13Get Chart Get Options Get Opinion
Total Volume and Daily Open Interest04,308 
TOP