Home > Market Data > SHFE

SHFE Metals Close Price For June 11, 2014

Wednesday, Jun 11, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1406 48420 48420 48650 48280 48600 48480 180 60 14690 16870 -7260
1407 47880 47790 48310 47790 48220 48060 340 180 34554 134130 2156
1408 47520 47460 47960 47410 47860 47680 340 160 298636 283654 868
1409 47300 47270 47700 47210 47610 47460 310 160 129886 194462 6390
1410 47210 47210 47580 47140 47480 47350 270 140 31724 57246 -2464
1411 47140 47140 47490 47090 47430 47310 290 170 6716 23840 10
1412 47100 47160 47440 47050 47390 47240 290 140 852 16922 -64
1501 47050 47170 47400 47060 47360 47200 310 150 952 5408 -426
1502 47040 47090 47380 47080 47370 47190 330 150 148 2274 36
1503 47110 47080 47390 47050 47390 47190 280 80 98 1240 -2
1504 47120 47140 47300 47100 47300 47180 180 60 102 2038 -44
1505 46970 47100 47360 47050 47330 47160 360 190 156 2086 -60
Total                 518514 740170 / -860
 
Aluminium
 1406 13455 13435 13510 13435 13470 13470 15 15 6900 39880 800
1407 13590 13525 13620 13515 13565 13570 -25 -20 12342 64586 -1654
1408 13675 13595 13705 13590 13635 13660 -40 -15 199608 182444 8106
1409 13705 13650 13775 13645 13715 13715 10 10 44298 92968 10318
1410 13725 13710 13810 13705 13770 13755 45 30 3720 31748 932
1411 13825 13800 13865 13765 13820 13815 -5 -10 562 3974 224
1412 13815 13790 13890 13790 13845 13850 30 35 298 1514 166
1501 13865 13900 13915 13845 13880 13900 15 35 270 592 44
1502 13975 13960 13965 13910 13960 13935 -15 -40 36 142 0
1503 13980 13970 13980 13940 13975 13965 -5 -15 48 330 -22
1504 13910       13895 13895 -15 -15 0 52 0
1505 14000       13985 13985 -15 -15 0 34 0
Total                 268082 418264 / 18914
 
Zinc
 1406 13455 13435 13510 13435 13470 13470 15 15 6900 39880 800
1407 13590 13525 13620 13515 13565 13570 -25 -20 12342 64586 -1654
1408 13675 13595 13705 13590 13635 13660 -40 -15 199608 182444 8106
1409 13705 13650 13775 13645 13715 13715 10 10 44298 92968 10318
1410 13725 13710 13810 13705 13770 13755 45 30 3720 31748 932
1411 13825 13800 13865 13765 13820 13815 -5 -10 562 3974 224
1412 13815 13790 13890 13790 13845 13850 30 35 298 1514 166
1501 13865 13900 13915 13845 13880 13900 15 35 270 592 44
1502 13975 13960 13965 13910 13960 13935 -15 -40 36 142 0
1503 13980 13970 13980 13940 13975 13965 -5 -15 48 330 -22
1504 13910       13895 13895 -15 -15 0 52 0
1505 14000       13985 13985 -15 -15 0 34 0
Total                 268082 418264 / 18914
 
Gold
 1406 252.10 253.25 253.25 252.45 253.05 252.80 0.95 0.70 846 3426 -816
1407 252.40 251.60 253.65 251.60 252.20 252.50 -0.20 0.10 24 48 0
1408 253.15 253.95 254.10 253.80 253.80 253.95 0.65 0.80 26 198 -10
1410 253.30 254.45 254.75 253.90 254.35 254.25 1.05 0.95 36 98 10
1412 252.75 253.60 254.30 253.35 254.20 253.70 1.45 0.95 94510 227952 554
1502 253.05       253.05 253.05     0 36 0
1504 253.20       253.20 253.20     0 46 0
Total                 95442 231804 / -262