Home > Market Data > SHFE

SHFE Metals Close Price For June 3, 2014

Tuesday, Jun 03, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 49470 49780 49900 49690 49870 49770 400 300 18836 50080 -5946
1407 48840 49120 49300 49030 49190 49130 350 290 33590 151868 -9030
1408 48460 48730 48890 48520 48690 48670 230 210 166856 281246 -2672
1409 48210 48500 48620 48200 48350 48360 140 150 59460 160412 5876
1410 48050 48280 48440 48000 48130 48160 80 110 10384 46408 1154
1411 47960 48250 48340 47910 48030 48030 70 70 2858 18860 1024
1412 47920 48170 48260 47840 47970 47950 50 30 1744 13498 596
1501 47870 48160 48270 47800 47940 47950 70 80 728 3650 98
1502 47810 48190 48190 47750 47850 47980 40 170 42 1806 4
1503 47810 48180 48220 47720 47850 47930 40 120 74 898 16
1504 47850 47950 48050 47700 47770 47850 -80 0 30 1940 -8
1505 47790 48120 48150 47620 47750 47760 -40 -30 198 1662 -16
Total                 294800 732328 / -8904
 
Aluminium
 1406 13370 13370 13415 13340 13365 13360 -5 -10 3758 39900 -1608
1407 13425 13470 13485 13400 13420 13430 -5 5 5816 80172 -394
1408 13465 13520 13545 13450 13480 13490 15 25 28976 135078 -604
1409 13510 13565 13580 13485 13515 13525 5 15 7782 62238 702
1410 13525 13600 13610 13525 13540 13555 15 30 2650 18220 1182
1411 13585 13610 13610 13570 13580 13585 -5 0 218 3094 88
1412 13650 13690 13690 13620 13620 13655 -30 5 172 892 20
1501 13650 13665 13665 13625 13640 13650 -10 0 36 484 -6
1502 13640 13705 13705 13670 13705 13695 65 55 12 142 -2
1503 13770 13730 13730 13730 13730 13730 -40 -40 4 184 4
1504 13800 13815 13890 13805 13890 13830 90 30 16 32 2
1505 13815 13860 13860 13860 13860 13860 45 45 2 18 0
Total                 49442 340454 / -616
 
Zinc
 1406 15110 15170 15170 15150 15150 15155 40 45 600 10510 -360
1407 15115 15200 15210 15155 15175 15165 60 50 4316 45698 -2450
1408 15135 15200 15235 15175 15185 15190 50 55 12184 71208 2498
1409 15155 15220 15255 15190 15205 15210 50 55 3314 25802 1248
1410 15170 15240 15250 15200 15220 15210 50 40 492 8114 236
1411 15170 15260 15260 15200 15225 15210 55 40 164 494 70
1412 15215       15215 15215 0 0 0 634 0
1501 15215       15215 15215 0 0 0 230 0
1502 15225 15290 15290 15290 15290 15290 65 65 2 52 0
1503 15225       15225 15225 0 0 0 74 0
1504 15255       15255 15255 0 0 0 40 0
1505 15290 15330 15330 15310 15330 15325 40 35 8 38 0
Total                 21080 162894 / 1242
 
Gold
 1406 253.55 251.50 251.75 250.95 251.40 251.35 -2.15 -2.20 974 10260 -620
1407 253.55 250.65 251.15 250.65 250.85 250.85 -2.70 -2.70 8 26 -2
1408 253.85 251.20 252.30 251.15 252.30 251.65 -1.55 -2.20 26 240 -4
1410 252.95 251.55 251.55 251.55 251.55 251.55 -1.40 -1.40 2 80 -2
1412 253.05 250.85 251.50 249.40 251.30 250.60 -1.75 -2.45 74424 227508 5164
1502 252.90 251.20 251.20 251.20 251.20 251.20 -1.70 -1.70 2 36 2
1504 255.05 250.55 251.60 250.50 251.60 250.60 -3.45 -4.45 22 44 10
Total                 75458 238194 / 4548