Home > Market Data > SHFE

SHFE Metals Close Price For June 8,2012

Friday, Jun 08, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15940 15890 15930 15890 15905 15900 -35 -40 940 11570 -180
1206 15905 15905 15905 15845 15870 15870 -35 -35 1770 32756 -840
1207 15910 15880 15900 15855 15875 15870 -35 -40 3300 69872 -1936
1208 15900 15895 15900 15850 15865 15865 -35 -35 6402 101780 1038
1209 15910 15895 15895 15840 15880 15865 -30 -45 6982 46074 1920
1210 15925 15905 15905 15865 15885 15875 -40 -50 2066 10790 904
1211 15920 15915 15915 15870 15885 15880 -35 -40 292 2666 48
1212 15920 15920 15920 15890 15895 15905 -25 -15 104 604 34
1301 15925 15965 15965 15885 15930 15930 5 5 46 238 8
1302 15940 15995 15995 15970 15970 15990 30 50 14 102 14
1303 15980 15980 15980 15980 15980 15980 0 0 2 16 0
1304 16020 15970 16030 15970 15995 15995 -25 -25 24 20 4
Total                 21942 276488 1014
Gold 1205 331.24 324.00 324.50 323.10 323.10 323.67 -8.14 -7.57 24 372 -24
1206 331.88 324.50 327.09 321.00 323.30 323.25 -8.58 -8.63 72 42 -48
1207 333.31 326.50 326.50 322.82 322.82 323.70 -10.49 -9.61 26 120 -8
1208 333.80 326.02 327.35 322.60 324.73 325.56 -9.07 -8.24 280 142 -60
1209 334.22 327.32 327.36 323.19 323.61 324.77 -10.61 -9.45 68 70 -2
1210 334.27 328.60 328.60 322.97 324.96 326.31 -9.31 -7.96 26 56 4
1211 334.55 327.03 327.75 322.51 324.93 325.31 -9.62 -9.24 90714 113362 -1960
1212 334.89 335.00 335.00 322.23 325.60 325.75 -9.29 -9.14 42 64 20
1301 335.12 324.10 324.88 324.10 324.88 324.49 -10.24 -10.63 4 32 -2
1302 336.03 322.72 322.72 322.72 322.72 322.72 -13.31 -13.31 6 16 0
1303 335.00       321.73 321.73 -13.27 -13.27   10 0
1304 335.15 327.19 327.19 327.19 327.19 327.19 -7.96 -7.96 2 26 0
Total                 91264 114312 -2080
Copper 1205 54730 54250 54260 53960 53960 54110 -770 -620 5740 16910 10
1206 54470 54200 54200 53600 53680 53810 -790 -660 6972 43952 -312
1207 54230 53750 53860 53320 53330 53570 -900 -660 17956 81542 756
1208 53970 53430 53570 53000 53030 53270 -940 -700 540254 291074 6784
1209 53800 53260 53380 52790 52800 53070 -1000 -730 159028 135182 16954
1210 53760 53300 53330 52710 52740 53010 -1020 -750 12940 24688 2588
1211 53720 53230 53340 52710 52750 53030 -970 -690 3262 8828 928
1212 53740 53340 53350 52710 52710 53020 -1030 -720 802 4316 330
1301 53970 53270 53270 52690 52690 53070 -1280 -900 232 1588 116
1302 53920 53450 53450 52810 52810 53120 -1110 -800 160 998 -20
1303 53990 53210 53310 52910 52910 53130 -1080 -860 324 868 162
1304 53970 53200 53270 52920 52920 53100 -1050 -870 116 556 46
Total                 747786 610502 28342
Zinc 1205 14725 14685 14700 14650 14650 14665 -75 -60 1130 9790 -520
1206 14775 14690 14735 14660 14670 14695 -105 -80 4268 36316 -1812
1207 14775 14750 14750 14675 14685 14715 -90 -60 7994 97864 -2088
1208 14795 14750 14775 14685 14710 14730 -85 -65 82958 170578 -3188
1209 14830 14800 14810 14715 14745 14765 -85 -65 22326 59738 3778
1210 14835 14835 14845 14760 14780 14790 -55 -45 580 6170 116
1211 14900 14825 14870 14800 14815 14835 -85 -65 186 3854 46
1212 14950 14955 14970 14810 14810 14885 -140 -65 42 446 -4
1301 15010 15005 15005 14850 14865 14915 -145 -95 62 222 0
1302 15050 14880 15000 14870 14950 14970 -100 -80 146 328 38
1303 15095 15000 15070 14965 15060 15020 -35 -75 40 148 4
1304 15160 15080 15080 15080 15080 15080 -80 -80 2 56 0
Total                 119734 385510 -3630