Home > Market Data > SHFE

SHFE Metals Close Price For June 4, 2014

Wednesday, Jun 04, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 49770 49700 49730 49490 49560 49570 -210 -200 19950 43990 -6090
1407 49130 49020 49020 48550 48690 48730 -440 -400 36502 148316 -3552
1408 48670 48500 48520 47990 48120 48220 -550 -450 296392 294174 12928
1409 48360 48130 48200 47650 47740 47850 -620 -510 106998 172986 12574
1410 48160 47960 47980 47440 47530 47640 -630 -520 18692 49140 2732
1411 48030 47820 47870 47330 47420 47520 -610 -510 5430 20774 1914
1412 47950 47780 47790 47250 47370 47440 -580 -510 2322 14374 876
1501 47950 47720 47750 47220 47320 47410 -630 -540 1156 3738 88
1502 47980 47580 47580 47210 47280 47290 -700 -690 158 1774 -32
1503 47930 47600 47600 47130 47260 47340 -670 -590 84 932 34
1504 47850 47590 47590 47180 47180 47230 -670 -620 64 1938 -2
1505 47760 47560 47590 47100 47200 47250 -560 -510 222 1770 108
Total                 487970 753906 / 21578
 
Aluminium
 1406 13360 13340 13340 13250 13260 13270 -100 -90 3600 39250 -650
1407 13430 13390 13435 13315 13315 13345 -115 -85 6122 78592 -1580
1408 13490 13440 13495 13360 13365 13425 -125 -65 55508 135804 726
1409 13525 13480 13530 13400 13400 13455 -125 -70 15998 65854 3616
1410 13555 13485 13555 13445 13445 13490 -110 -65 4882 20470 2250
1411 13585 13555 13580 13500 13505 13515 -80 -70 494 3350 256
1412 13655 13630 13630 13530 13530 13565 -125 -90 126 968 76
1501 13650 13605 13605 13560 13560 13590 -90 -60 62 456 -28
1502 13695 13690 13690 13580 13610 13620 -85 -75 16 148 6
1503 13730       13725 13725 -5 -5 0 184 0
1504 13830 13790 13790 13715 13715 13735 -115 -95 8 36 4
1505 13860 13880 13880 13745 13745 13835 -115 -25 6 22 4
Total                 86822 345134 / 4680
 
Zinc
 1406 15155 15170 15170 15130 15135 15135 -20 -20 1410 9400 -1110
1407 15165 15175 15190 15135 15160 15155 -5 -10 7080 40842 -4856
1408 15190 15180 15210 15150 15175 15180 -15 -10 16390 73146 1938
1409 15210 15195 15230 15180 15180 15190 -30 -20 6752 29608 3806
1410 15210 15205 15235 15190 15190 15210 -20 0 1022 8636 522
1411 15210 15220 15220 15200 15215 15210 5 0 116 542 48
1412 15215 15230 15230 15225 15225 15225 10 10 10 624 -10
1501 15215 15210 15210 15210 15210 15210 -5 -5 4 228 -2
1502 15290       15290 15290 0 0 0 52 0
1503 15225 15265 15265 15265 15265 15265 40 40 2 76 2
1504 15255       15255 15255 0 0 0 40 0
1505 15325       15325 15325 0 0 0 38 0
Total                 32786 163232 / 338
 
Gold
 1406 251.35 251.35 252.10 251.20 251.90 251.70 0.55 0.35 1974 8718 -1542
1407 250.85 252.00 252.00 252.00 252.00 252.00 1.15 1.15 4 26 0
1408 251.65 251.60 251.60 251.00 251.00 251.15 -0.65 -0.50 18 242 2
1410 251.55 251.40 251.90 251.40 251.90 251.65 0.35 0.10 16 82 2
1412 250.60 251.00 251.65 250.15 251.40 250.80 0.80 0.20 137160 230672 3164
1502 251.20 251.90 251.90 251.60 251.60 251.75 0.40 0.55 4 36 0
1504 250.60 251.80 251.80 251.80 251.80 251.80 1.20 1.20 4 46 2
Total                 139180 239822 / 1628