Home > Market Data > SHFE

SHFE Metals Close Price For June 7,2012

Thursday, Jun 07, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15910 15930 15965 15905 15905 15940 -5 30 1130 11750 -910
1206 15900 15920 15930 15880 15915 15905 15 5 1524 33596 -784
1207 15895 15930 15945 15865 15880 15910 -15 15 3478 71808 -1828
1208 15900 15900 15960 15860 15890 15900 -10 0 8764 100742 -334
1209 15905 15925 15940 15875 15890 15910 -15 5 5698 44154 372
1210 15915 15930 15945 15885 15905 15925 -10 10 1714 9886 1478
1211 15920 15930 15935 15900 15905 15920 -15 0 222 2618 60
1212 15920 15930 15935 15895 15905 15920 -15 0 94 570 46
1301 15995 15925 15925 15925 15925 15925 -70 -70 2 230 2
1302 16010 15940 15940 15940 15940 15940 -70 -70 4 88 4
1303 16045 15980 15980 15980 15980 15980 -65 -65 4 16 4
1304 16040 16035 16035 15995 15995 16020 -45 -20 6 16 4
Total                 22640 275474 -1886
Gold 1205 332.05 331.00 331.60 331.00 331.00 331.24 -1.05 -0.81 30 396 -30
1206 333.86 331.28 332.19 331.28 331.85 331.88 -2.01 -1.98 12 90 -2
1207 334.89 333.20 333.53 333.20 333.53 333.31 -1.36 -1.58 6 128 -4
1208 335.73 330.78 334.97 330.78 333.44 333.80 -2.29 -1.93 130 202 -30
1209 335.69 335.50 335.50 333.02 334.45 334.22 -1.24 -1.47 46 72 0
1210 335.74       334.27 334.27 -1.47 -1.47   52 0
1211 336.34 335.48 335.60 333.89 334.70 334.55 -1.64 -1.79 66446 115322 -11124
1212 336.96 334.57 335.47 334.51 335.47 334.89 -1.49 -2.07 10 44 -4
1301 337.19       335.12 335.12 -2.07 -2.07   34 0
1302 338.11       336.03 336.03 -2.08 -2.08   16 0
1303 336.92 335.00 335.00 335.00 335.00 335.00 -1.92 -1.92 2 10 0
1304 337.08       335.15 335.15 -1.93 -1.93   26 0
Total                 66682 116392 -11194
Copper 1205 54450 54780 54900 54420 54420 54730 -30 280 4230 16900 -420
1206 54230 54500 54710 54150 54200 54470 -30 240 6818 44264 -684
1207 53970 54320 54500 53920 53950 54230 -20 260 14204 80786 -1662
1208 53680 54060 54260 53640 53640 53970 -40 290 412228 284290 -8190
1209 53510 53980 54080 53440 53450 53800 -60 290 103278 118228 7166
1210 53470 53920 54030 53400 53410 53760 -60 290 7718 22100 346
1211 53450 53900 54010 53440 53440 53720 -10 270 1500 7900 174
1212 53480 53900 54050 53450 53450 53740 -30 260 296 3986 96
1301 53540 54130 54210 53500 53500 53970 -40 430 62 1472 26
1302 53490 53970 54100 53550 53570 53920 80 430 70 1018 8
1303 53600 53950 54100 53600 53600 53990 0 390 74 706 16
1304 53580 54060 54120 53530 53610 53970 30 390 78 510 40
Total                 550556 582160 -3084
Zinc 1205 14710 14730 14760 14675 14675 14725 -35 15 1040 10310 -320
1206 14735 14850 14850 14680 14690 14775 -45 40 4546 38128 -1152
1207 14755 14825 14860 14700 14710 14775 -45 20 8828 99952 -1250
1208 14775 14860 14880 14715 14720 14795 -55 20 85590 173766 3040
1209 14820 14900 14910 14760 14760 14830 -60 10 20854 55960 3220
1210 14845 14890 14940 14790 14815 14835 -30 -10 482 6054 52
1211 14855 14950 14970 14815 14855 14900 0 45 92 3808 -4
1212 14900 14980 15010 14850 14850 14950 -50 50 30 450 -10
1301 14945 15040 15040 14965 14965 15010 20 65 12 222 4
1302 14980 15080 15100 14950 14950 15050 -30 70 28 290 -14
1303 15085 15165 15170 14995 14995 15095 -90 10 20 144 2
1304 15090 15160 15165 15160 15165 15160 75 70 6 56 0
Total                 121528 389140 3568