Home > Market Data > SHFE

SHFE Metals Close Price For June 10, 2014

Tuesday, Jun 10, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 48720 48500 48560 48340 48450 48420 -270 -300 9360 24130 -4400
1407 48090 47850 48050 47730 47850 47880 -240 -210 33008 131974 402
1408 47680 47470 47670 47360 47480 47520 -200 -160 312926 282786 -6774
1409 47450 47260 47470 47160 47290 47300 -160 -150 124920 188072 3540
1410 47290 47110 47360 47040 47210 47210 -80 -80 26726 59710 3128
1411 47210 47010 47280 46980 47170 47140 -40 -70 6576 23830 1922
1412 47130 46980 47230 46930 47150 47100 20 -30 1480 16986 216
1501 47100 46890 47190 46890 47170 47050 70 -50 1210 5834 416
1502 46980 46900 47190 46900 47160 47040 180 60 384 2238 74
1503 47040 46990 47210 46850 47210 47110 170 70 252 1242 202
1504 47010 46970 47220 46860 47190 47120 180 110 294 2082 150
1505 46970 46830 47180 46770 47130 46970 160 0 358 2146 192
Total                 517494 741030 / -932
 
Aluminium
 1406 13385 13600 13655 13375 13450 13455 65 70 8910 39080 110
1407 13480 13620 13745 13425 13550 13590 70 110 20316 66240 -5462
1408 13545 13700 13845 13510 13615 13675 70 130 456958 174338 -7014
1409 13585 13745 13890 13575 13670 13705 85 120 76716 82650 4764
1410 13635 13760 13930 13615 13710 13725 75 90 12578 30816 4378
1411 13675 13810 13970 13675 13760 13825 85 150 2082 3750 226
1412 13695 13860 13995 13700 13795 13815 100 120 1052 1348 236
1501 13740 13955 14040 13740 13780 13865 40 125 428 548 90
1502 13705 13995 14050 13810 13810 13975 105 270 20 142 -2
1503 13865 13940 14120 13840 13920 13980 55 115 242 352 80
1504 13820 14005 14085 13600 13935 13910 115 90 32 52 12
1505 13875 14155 14155 13910 14000 14000 125 125 78 34 12
Total                 579412 399350 / -2570
 
Zinc
 1406 15185 15260 15295 15220 15295 15255 110 70 1740 6220 -690
1407 15225 15300 15410 15280 15350 15320 125 95 7554 28870 -1604
1408 15260 15360 15415 15315 15395 15365 135 105 78392 90938 8914
1409 15285 15380 15435 15340 15415 15390 130 105 37650 62264 16210
1410 15300 15400 15440 15355 15420 15400 120 100 3614 12166 1766
1411 15300 15400 15450 15360 15420 15410 120 110 812 1846 568
1412 15335 15410 15460 15380 15435 15430 100 95 342 932 114
1501 15320 15460 15460 15425 15425 15445 105 125 6 240 6
1502 15380       15470 15470 90 90 0 50 0
1503 15370 15500 15500 15435 15435 15460 65 90 8 86 2
1504 15325 15425 15425 15425 15425 15425 100 100 2 42 -2
1505 15365 15550 15555 15445 15445 15515 80 150 32 46 2
Total                 130152 203700 / 25286
 
Gold
 1406 252.75 252.35 252.45 251.80 251.80 252.10 -0.95 -0.65 408 4242 -396
1407 253.80 252.95 254.60 250.85 251.90 252.40 -1.90 -1.40 52 48 10
1408 253.55 253.75 253.75 252.55 252.55 253.15 -1.00 -0.40 80 208 10
1410 253.75 253.15 253.60 253.15 253.30 253.30 -0.45 -0.45 18 88 0
1412 252.60 252.80 253.20 252.50 252.60 252.75   0.15 90714 227398 4486
1502 253.45 252.80 253.30 252.80 253.30 253.05 -0.15 -0.40 4 36 0
1504 253.70 253.20 253.20 253.20 253.20 253.20 -0.50 -0.50 2 46 0
Total                 91278 232066 / 4110