Home > Market Data > SHFE

SHFE Metals Close Price For June 9, 2014

Monday, Jun 09, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 49550 49170 49230 48130 48400 48720 -1150 -830 25150 28530 -8520
1407 48760 48320 48500 47610 47750 48090 -1010 -670 70530 131572 -8742
1408 48210 47820 48060 47220 47370 47680 -840 -530 578992 289560 11604
1409 47820 47450 47750 47050 47170 47450 -650 -370 222644 184532 8168
1410 47590 47260 47570 46940 47050 47290 -540 -300 48790 56582 5700
1411 47410 47200 47450 46880 47000 47210 -410 -200 13270 21908 872
1412 47360 47160 47400 46820 46920 47130 -440 -230 4686 16770 640
1501 47220 47110 47450 46800 46890 47100 -330 -120 2900 5418 836
1502 47220 46890 47260 46780 46910 46980 -310 -240 708 2164 358
1503 47220 46850 47250 46770 46900 47040 -320 -180 204 1040 0
1504 47140 46860 47210 46780 46880 47010 -260 -130 180 1932 22
1505 47140 46930 47150 46670 46850 46970 -290 -170 328 1954 110
Total                 968382 741962 / 11048
 
Aluminium
 1406 13280 13315 13500 13290 13500 13385 220 105 19750 38970 320
1407 13350 13345 13585 13335 13550 13480 200 130 29602 71702 -2440
1408 13410 13420 13680 13390 13675 13545 265 135 206628 181352 47834
1409 13450 13460 13720 13425 13720 13585 270 135 41820 77886 7580
1410 13480 13495 13745 13465 13745 13635 265 155 6880 26438 3156
1411 13530 13525 13790 13525 13785 13675 255 145 1032 3524 -50
1412 13565 13565 13830 13565 13830 13695 265 130 746 1112 134
1501 13635 13690 13865 13690 13865 13740 230 105 270 458 14
1502 13630       13705 13705 75 75 0 144 0
1503 13670 13785 13915 13770 13915 13865 245 195 178 272 76
1504 13740 13805 13890 13805 13890 13820 150 80 34 40 -4
1505 13845 13870 13895 13870 13895 13875 50 30 6 22 0
Total                 306946 401920 / 56620
 
Zinc
 1406 15140 15120 15250 15110 15240 15185 100 45 3200 6910 -1560
1407 15170 15135 15305 15125 15305 15225 135 55 8004 30474 -1670
1408 15190 15150 15345 15145 15335 15260 145 70 53092 82024 8982
1409 15210 15170 15365 15160 15355 15285 145 75 22316 46054 9326
1410 15220 15185 15375 15180 15355 15300 135 80 3738 10400 1462
1411 15220 15195 15380 15195 15380 15300 160 80 832 1278 664
1412 15250 15295 15385 15295 15385 15335 135 85 216 818 190
1501 15275 15240 15340 15240 15340 15320 65 45 12 234 2
1502 15290 15365 15395 15365 15395 15380 105 90 4 50 -2
1503 15290 15330 15425 15330 15420 15370 130 80 10 84 8
1504 15325 15255 15375 15255 15375 15325 50 0 10 44 6
1505 15335 15285 15410 15285 15410 15365 75 30 6 44 6
Total                 91440 178414 / 17414
 
Gold
 1406 253.70 253.75 253.80 252.40 252.65 252.75 -1.05 -0.95 726 4638 -558
1407 253.10 254.65 254.65 253.30 253.30 253.80 0.20 0.70 50 38 16
1408 254.05 254.10 254.10 252.50 253.60 253.55 -0.45 -0.50 34 198 6
1410 252.65 253.75 253.75 253.75 253.75 253.75 1.10 1.10 2 88 0
1412 253.00 253.55 253.75 251.75 252.90 252.60 -0.10 -0.40 176512 222912 7416
1502 252.40 254.80 254.80 253.10 253.20 253.45 0.80 1.05 16 36 0
1504 253.70 253.70 253.70 253.70 253.70 253.70     2 46 -2
Total                 177342 227956 / 6878