Home > Market Data > SHFE

SHFE Metals Close Price For June 28,2012

Thursday, Jun 28, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15240 15240 15585 15205 15585 15440 345 200 5704 15226 -2372
1208 15105 15230 15500 15220 15500 15350 395 245 6866 42134 -1534
1209 15040 15190 15405 15180 15375 15280 335 240 13478 88874 1776
1210 15005 15160 15390 15150 15360 15255 355 250 105826 123850 -3494
1211 15020 15190 15390 15155 15370 15260 350 240 15860 61764 1688
1212 15045 15180 15395 15180 15385 15255 340 210 6388 29720 1348
1301 15040 15130 15400 15130 15400 15280 360 240 684 5078 152
1302 15105 15270 15380 15270 15380 15370 275 265 148 516 48
1303 15150       15415 15415 265 265   174 0
1304 15155 15395 15395 15395 15395 15395 240 240 4 68 -4
1305 15170 15315 15405 15315 15405 15360 235 190 4 82 0
1306 15185       15400 15400 215 215   34 0
Total                 154962 367520 -2392
Gold 1207 322.60 324.43 324.43 324.43 324.43 324.43 1.83 1.83 2 26 -2
1208 322.66 323.20 323.55 323.20 323.50 323.49 0.84 0.83 30 86 0
1209 324.20 324.20 325.54 324.20 324.34 324.83 0.14 0.63 102 190 72
1210 324.94       325.57 325.57 0.63 0.63   48 0
1211 325.15       325.78 325.78 0.63 0.63   52 0
1212 324.63 326.01 326.41 325.08 325.39 325.72 0.76 1.09 35236 112988 -2284
1301 325.19 325.19 326.50 325.19 326.34 326.04 1.15 0.85 10 46 -2
1302 325.42       326.27 326.27 0.85 0.85   30 0
1303 326.94 325.97 325.97 325.97 325.97 325.97 -0.97 -0.97 2 10 0
1304 325.56       324.59 324.59 -0.97 -0.97   12 0
1305 325.56       324.59 324.59 -0.97 -0.97   58 0
1306 325.14 326.21 326.21 325.63 326.03 325.95 0.89 0.81 12 82 4
Total                 35394 113628 -2212
Copper 1207 54370 54980 55100 54680 54800 54780 430 410 8202 36738 -398
1208 54140 54810 54870 54530 54650 54650 510 510 8910 58382 -1176
1209 53920 54510 54680 54310 54470 54450 550 530 28960 127138 -4564
1210 53630 54300 54400 54060 54200 54200 570 570 372018 281210 -27128
1211 53470 54150 54220 53890 54060 54040 590 570 32576 56614 1812
1212 53400 53900 54160 53830 54030 53980 630 580 3526 16656 -94
1301 53310 53950 54130 53770 54010 53920 700 610 1074 7186 92
1302 53330 54490 54490 53810 53950 53980 620 650 258 4278 -10
1303 53350 53920 54060 53770 53950 53890 600 540 86 2180 0
1304 53360 54070 54070 53780 53950 53850 590 490 100 1320 4
1305 53330 54040 54080 53860 54080 53940 750 610 40 1006 -8
1306 53350 54050 54060 54000 54060 54010 710 660 12 232 4
Total                 455762 592940 -31466
Zinc 1207 14205 14220 14340 14210 14330 14285 125 80 2948 14166 -1774
1208 14210 14280 14355 14225 14340 14295 130 85 8324 50626 -4292
1209 14210 14270 14360 14230 14330 14290 120 80 24268 120478 -6512
1210 14215 14300 14385 14245 14350 14310 135 95 207200 213348 -9036
1211 14245 14320 14390 14265 14370 14325 125 80 18632 45024 6132
1212 14270 14340 14405 14300 14395 14355 125 85 2890 11630 1314
1301 14295 14400 14455 14335 14455 14385 160 90 532 2488 142
1302 14330 14405 14455 14405 14455 14430 125 100 4 430 -4
1303 14400 14460 14520 14440 14520 14460 120 60 32 1012 2
1304 14430 14605 14605 14605 14605 14605 175 175 2 712 -2
1305 14465 14465 14635 14465 14580 14575 115 110 34 158 14
1306 14720       14720 14720 0 0   4 0
Total                 264866 460076 -14016

    1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;

    2) Ch.1 is day's close minus previous settlement, while

    Ch.2 is day's settlement minus previous settlement;

    3) Volume and open interest are in lots;

    4) One lot is equivalent to 5 metric tons.