Home > Market Data > SHFE

SHFE Metals Close Price For June 4,2012

Monday, Jun 04, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15955 15880 15915 15880 15880 15885 -75 -70 1730 15190 -1190
1206 15950 15930 15930 15840 15860 15865 -90 -85 2686 36060 -1248
1207 15945 15825 15880 15825 15860 15860 -85 -85 7172 73860 -3956
1208 15950 15850 15880 15800 15865 15855 -85 -95 21852 102322 2048
1209 15970 15945 15945 15820 15870 15870 -100 -100 5690 39082 1368
1210 15980 15900 15905 15880 15880 15890 -100 -90 2918 7324 2526
1211 15985 15950 15950 15890 15905 15900 -80 -85 294 2078 90
1212 15995 16170 16170 15895 15910 15950 -85 -45 62 366 4
1301 16015 16150 16150 15960 15960 16055 -55 40 16 230 0
1302 16155 15970 15970 15965 15970 15965 -185 -190 12 52 10
1303 16125 15905 16080 15905 16080 15990 -45 -135 4 12 2
1304 16080 16130 16130 15910 16095 16025 15 -55 10 6 0
Total                 42446 276582 -346
Gold 1205 318.64 329.44 333.44 329.00 332.92 330.75 14.28 12.11 132 480 -84
1206 321.43 331.00 334.85 331.00 333.30 332.88 11.87 11.45 88 80 6
1207 322.12 332.30 335.42 331.81 334.63 333.75 12.51 11.63 48 138 6
1208 322.36 333.02 336.16 332.36 334.66 333.77 12.30 11.41 358 264 56
1209 322.44 333.54 336.11 333.27 336.11 334.38 13.67 11.94 24 68 2
1210 322.32 334.40 335.69 333.39 335.69 333.94 13.37 11.62 30 52 12
1211 321.75 333.50 337.07 333.02 335.67 334.72 13.92 12.97 107318 127200 -2404
1212 322.22 333.50 336.51 333.01 336.12 334.53 13.90 12.31 28 48 0
1301 322.47 334.00 336.79 334.00 336.79 335.39 14.32 12.92 4 34 0
1302 321.59 335.37 336.00 335.37 336.00 335.68 14.41 14.09 4 16 -2
1303 321.25 334.68 335.48 334.68 335.48 335.08 14.23 13.83 4 10 0
1304 323.09 334.51 336.90 334.51 335.81 335.63 12.72 12.54 10 22 4
Total                 108048 128412 -2404
Copper 1205 55170 53890 54310 53430 53580 53850 -1590 -1320 13380 17230 -5240
1206 54980 54040 54100 53050 53350 53630 -1630 -1350 20414 45968 -584
1207 54730 53480 53810 52700 53100 53280 -1630 -1450 36656 88200 -5250
1208 54470 53120 53540 52330 52770 52930 -1700 -1540 799038 332508 19906
1209 54350 53030 53420 52210 52620 52810 -1730 -1540 151060 105384 22300
1210 54290 53100 53360 52180 52600 52800 -1690 -1490 16448 19244 3252
1211 54330 53230 53350 52170 52550 52800 -1780 -1530 4866 7344 1072
1212 54350 52900 53520 52100 52610 52810 -1740 -1540 2092 3678 718
1301 54390 53260 53400 52290 52690 52730 -1700 -1660 414 1384 136
1302 54420 53400 53440 52070 52670 52810 -1750 -1610 494 994 206
1303 54490 53360 53460 52290 52470 52810 -2020 -1680 180 612 58
1304 54410 53480 53490 52090 52530 52810 -1880 -1600 208 476 94
Total                 1045250 623022 36668
Zinc 1205 14735 14535 14625 14450 14500 14550 -235 -185 3340 11540 -1400
1206 14760 14665 14665 14410 14485 14555 -275 -205 8746 43188 -3096
1207 14770 14650 14660 14465 14510 14565 -260 -205 28216 107182 -5766
1208 14800 14665 14680 14470 14550 14585 -250 -215 188344 182186 6236
1209 14840 14715 14715 14520 14590 14630 -250 -210 26398 42050 9186
1210 14890 14760 14760 14560 14620 14700 -270 -190 1556 5014 714
1211 14925 14775 14835 14600 14675 14725 -250 -200 740 3946 488
1212 14955 14785 14840 14665 14775 14760 -180 -195 106 442 44
1301 14975 14810 14830 14700 14730 14765 -245 -210 12 222 -2
1302 15000 14780 14840 14665 14700 14760 -300 -240 40 296 14
1303 15075 14855 14855 14745 14745 14770 -330 -305 10 146 -4
1304 15130 14900 14900 14830 14870 14865 -260 -265 6 50 2
Total                 257514 396262 6416