Home > Market Data > SHFE

SHFE Metals Close Price For June 20,2012

Wednesday, Jun 20, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15785 15700 15775 15695 15770 15710 -15 -75 3490 23446 -2286
1206 15765 15665 15760 15665 15760 15700 -5 -65 7226 55356 -4112
1207 15755 15690 15775 15640 15755 15685 0 -70 14146 98738 -1434
1208 15745 15710 15770 15630 15750 15690 5 -55 29908 81056 6292
1209 15760 15725 15765 15650 15755 15705 -5 -55 12206 36824 6248
1210 15735 15700 15765 15660 15760 15700 25 -35 4354 9848 2904
1211 15785 15710 15780 15660 15750 15745 -35 -40 530 3076 338
1212 15800 15745 15745 15745 15745 15745 -55 -55 26 280 22
1301 15760 15725 15760 15725 15760 15750 0 -10 10 100 -10
1302 15810 15775 15775 15765 15765 15770 -45 -40 4 30 0
1303 15920 15815 15915 15815 15915 15845 -5 -75 6 38 2
1304 15955       15955 15955 0 0     0
Total                 71906 308792 7964
Gold 1205 333.00 331.20 331.20 331.20 331.20 331.20 -1.80 -1.80 2 40 -2
1206 334.00       332.19 332.19 -1.81 -1.81   82 0
1207 334.70 332.63 333.49 332.47 332.47 333.11 -2.23 -1.59 68 104 -30
1208 335.30 333.50 333.79 333.15 333.15 333.42 -2.15 -1.88 24 56 -8
1209 335.51       333.63 333.63 -1.88 -1.88   52 0
1210 335.61 333.32 334.15 332.90 333.49 333.60 -2.12 -2.01 34266 116606 3006
1211 335.79 334.04 334.19 333.20 333.20 333.38 -2.59 -2.41 54 80 24
1212 336.06 334.39 334.39 332.91 332.91 333.39 -3.15 -2.67 12 36 2
1301 336.68       334.01 334.01 -2.67 -2.67   10 0
1302 336.18 333.95 333.95 333.95 333.95 333.95 -2.23 -2.23 2 14 0
1303 331.37       329.17 329.17 -2.20 -2.20   24 0
1304 336.35 334.60 334.86 333.86 334.00 334.31 -2.35 -2.04 20 32 6
Total                 34448 117136 2998
Copper 1205 55570 55470 55860 55470 55500 55710 -70 140 9288 46396 250
1206 55360 55480 55690 55320 55320 55520 -40 160 7496 67284 -1272
1207 55150 55300 55520 55160 55220 55350 70 200 86544 169212 -15048
1208 54930 55050 55330 54860 54910 55150 -20 220 317172 197644 6148
1209 54850 55020 55230 54800 54820 55050 -30 200 12842 34878 -128
1210 54810 54960 55190 54840 54840 55050 30 240 2232 12100 228
1211 54810 54980 55200 54900 54910 55110 100 300 2112 5858 76
1212 54820 55060 55260 54990 55170 55120 350 300 750 2944 274
1301 54830 55130 55290 55000 55000 55160 170 330 422 1674 202
1302 54900 55140 55200 55030 55100 55140 200 240 84 1018 40
1303 54950 55050 55280 55050 55140 55210 190 260 88 892 20
1304 54930 55250 55250 55200 55200 55200 270 270 12 40 10
Total                 439042 539940 -9200
Zinc 1205 14850 14870 14895 14825 14890 14860 40 10 2130 23640 -1572
1206 14890 14890 14930 14860 14880 14890 -10 0 6548 70696 -2308
1207 14905 14910 14965 14880 14930 14915 25 10 29670 147174 -5078
1208 14930 14920 14985 14905 14940 14940 10 10 45700 108934 3612
1209 14965 14985 15005 14940 14970 14965 5 0 2820 11852 1382
1210 15005 15020 15050 14990 15020 15020 15 15 620 5110 38
1211 15050 15160 15195 15025 15070 15075 20 25 62 610 8
1212 15105 15125 15125 15110 15110 15115 5 10 4 276 0
1301 15165 15150 15150 15140 15140 15140 -25 -25 58 526 58
1302 15170 15150 15270 15150 15270 15230 100 60 38 214 28
1303 15250 15310 15310 15230 15290 15270 40 20 10 70 4
1304 15230       15230 15230 0 0     0
Total                 87660 369102 -3828