Home > Market Data > SHFE

SHFE Metals Close Price For June 21,2012

Thursday, Jun 21, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15710 15695 15730 15630 15640 15680 -70 -30 2402 22202 -1244
1206 15700 15670 15690 15575 15595 15655 -105 -45 9550 49694 -5662
1207 15685 15655 15695 15545 15560 15640 -125 -45 15800 92872 -5866
1208 15690 15650 15685 15530 15540 15620 -150 -70 26724 91180 10124
1209 15705 15650 15685 15555 15555 15635 -150 -70 12648 42346 5522
1210 15700 15660 15695 15580 15580 15650 -120 -50 10356 18216 8368
1211 15745 15650 15695 15585 15585 15655 -160 -90 1440 3952 876
1212 15745 15620 15620 15620 15620 15620 -125 -125 4 282 2
1301 15750 15750 15750 15650 15650 15710 -100 -40 18 106 6
1302 15770 15770 15770 15650 15665 15725 -105 -45 10 38 8
1303 15845 15730 15730 15730 15730 15730 -115 -115 12 46 8
1304 15845 15945 16030 15800 15800 15950 -45 105 22 16 16
Total                 78986 320950 12158
Gold 1205 331.20       331.20 331.20 0.00 0.00   40 0
1206 332.19 328.12 328.12 328.12 328.12 328.12 -4.07 -4.07 2 82 0
1207 333.11 327.95 330.05 327.95 330.03 329.74 -3.08 -3.37 96 132 28
1208 333.42 329.78 331.61 329.77 330.02 330.17 -3.40 -3.25 14 58 2
1209 333.63       330.38 330.38 -3.25 -3.25   52 0
1210 333.60 329.31 330.70 328.69 330.14 329.90 -3.46 -3.70 45710 112634 -3972
1211 333.38 329.97 331.00 329.97 330.50 330.10 -2.88 -3.28 56 50 -30
1212 333.39 330.35 330.86 330.31 330.86 330.50 -2.53 -2.89 6 32 -4
1301 334.01       331.12 331.12 -2.89 -2.89   10 0
1302 333.95       331.06 331.06 -2.89 -2.89   14 0
1303 329.17       326.32 326.32 -2.85 -2.85   24 0
1304 334.31 330.30 331.54 330.00 331.54 330.76 -2.77 -3.55 52 44 12
Total                 45936 113172 -3964
Copper 1205 55710 55030 55130 54830 54840 55020 -870 -690 11304 42544 -3852
1206 55520 55220 55220 54560 54590 54790 -930 -730 12408 66640 -644
1207 55350 54700 54790 54340 54350 54590 -1000 -760 96252 151128 -18084
1208 55150 54350 54450 54010 54060 54300 -1090 -850 404318 250256 52612
1209 55050 54160 54330 53900 53900 54200 -1150 -850 26416 41824 6946
1210 55050 54310 54330 53830 53860 54170 -1190 -880 3956 13728 1628
1211 55110 54380 54380 53940 53970 54200 -1140 -910 1432 6170 312
1212 55120 54250 54390 53950 53950 54300 -1170 -820 552 3166 222
1301 55160 54380 54420 54000 54030 54310 -1130 -850 284 1830 156
1302 55140 54380 54440 54010 54030 54330 -1110 -810 184 1058 40
1303 55210 54380 54430 54100 54100 54300 -1110 -910 100 900 8
1304 55200 54450 54450 54120 54140 54400 -1060 -800 94 122 82
Total                 557300 579366 39426
Zinc 1205 14860 14710 14715 14600 14600 14675 -260 -185 4062 22244 -1396
1206 14890 14730 14730 14605 14615 14695 -275 -195 9384 66708 -3988
1207 14915 14770 14780 14625 14630 14705 -285 -210 42548 140622 -6552
1208 14940 14790 14790 14630 14640 14720 -300 -220 101878 141912 32978
1209 14965 14840 14840 14660 14665 14770 -300 -195 7156 16288 4436
1210 15020 14900 14900 14700 14725 14780 -295 -240 2180 6524 1414
1211 15075 14855 14885 14750 14750 14830 -325 -245 170 704 94
1212 15115 14980 14980 14800 14800 14905 -315 -210 116 346 70
1301 15140 14970 14970 14845 14845 14895 -295 -245 82 594 68
1302 15230 15020 15020 14910 14930 14955 -300 -275 78 266 52
1303 15270 15060 15060 14950 14950 15005 -320 -265 18 82 12
1304 15270       15270 15270 0 0     0
Total                 167672 396290 27188