Home > Market Data > SHFE

SHFE Metals Close Price For June 29,2012

Friday, Jun 29, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15440 15490 15605 15430 15520 15535 80 95 4814 15370 144
1208 15350 15435 15540 15320 15415 15420 65 70 5682 41238 -896
1209 15280 15320 15500 15240 15420 15375 140 95 9602 87030 -1844
1210 15255 15310 15480 15210 15390 15330 135 75 83786 119326 -4524
1211 15260 15305 15500 15220 15400 15340 140 80 10114 61978 214
1212 15255 15320 15465 15230 15400 15345 145 90 6482 32290 2570
1301 15280 15330 15450 15240 15405 15355 125 75 998 5298 220
1302 15370 15300 15460 15300 15415 15330 45 -40 196 616 100
1303 15415 15350 15350 15350 15350 15350 -65 -65 4 178 4
1304 15395 15450 15450 15450 15450 15450 55 55 2 66 -2
1305 15360       15400 15400 40 40   82 0
1306 15400 15400 15400 15400 15400 15400 0 0 10 34 0
Total                 121690 363506 -4014
Gold 1207 324.43 328.00 328.00 328.00 328.00 328.00 3.57 3.57 2 24 -2
1208 323.49 320.41 323.00 320.41 323.00 322.46 -0.49 -1.03 16 88 2
1209 324.83 321.07 324.40 320.09 323.45 322.94 -1.38 -1.89 292 278 88
1210 325.57 321.32 324.59 321.32 324.27 322.45 -1.30 -3.12 48 60 12
1211 325.78 321.80 324.10 321.80 324.10 322.95 -1.68 -2.83 4 50 -2
1212 325.72 321.34 325.13 321.06 324.51 323.37 -1.21 -2.35 57264 112046 -942
1301 326.04 321.48 325.39 321.48 325.00 323.62 -1.04 -2.42 16 46 0
1302 326.27 324.70 325.00 324.70 325.00 324.85 -1.27 -1.42 4 28 -2
1303 325.97 322.52 324.46 322.52 324.46 323.49 -1.51 -2.48 4 8 -2
1304 324.59 327.40 327.40 325.49 325.58 326.65 0.99 2.06 10 18 6
1305 324.59 323.98 324.49 323.98 324.49 324.23 -0.10 -0.36 4 56 -2
1306 325.95 322.20 325.70 322.00 325.40 323.97 -0.55 -1.98 28 80 -2
Total                 57692 112782 -846
Copper 1207 54780 54710 55800 54660 55800 55250 1020 470 16452 30332 -6406
1208 54650 54540 55650 54500 55630 55260 980 610 16918 56010 -2372
1209 54450 54370 55570 54310 55430 55100 980 650 54780 120798 -6340
1210 54200 54070 55410 54050 55240 54790 1040 590 636706 264342 -16868
1211 54040 53950 55250 53910 55100 54690 1060 650 57132 54164 -2450
1212 53980 53910 55190 53850 55070 54710 1090 730 6888 16066 -590
1301 53920 53870 55160 53830 55050 54790 1130 870 2318 6588 -598
1302 53980 53880 55120 53840 54980 54800 1000 820 438 4306 28
1303 53890 54040 55130 53970 55070 54660 1180 770 122 2158 -22
1304 53850 53980 55080 53820 55000 54460 1150 610 144 1316 -4
1305 53940 54030 55080 54030 55040 54780 1100 840 50 1014 8
1306 54010 53860 55120 53860 55120 54630 1110 620 42 232 0
Total                 791990 557326 -35614
Zinc 1207 14285 14275 14565 14275 14530 14435 245 150 4242 11550 -2616
1208 14295 14320 14600 14320 14580 14465 285 170 13884 45624 -5002
1209 14290 14330 14625 14305 14555 14475 265 185 31222 110998 -9480
1210 14310 14330 14720 14315 14585 14475 275 165 235074 191372 -21976
1211 14325 14350 14640 14330 14595 14515 270 190 27298 51796 6772
1212 14355 14405 14660 14355 14610 14525 255 170 3074 12740 1110
1301 14385 14335 14675 14335 14630 14565 245 180 922 2728 240
1302 14430 14475 14700 14475 14695 14640 265 210 48 446 16
1303 14460 14640 14750 14640 14725 14725 265 265 116 1060 48
1304 14605 14560 14780 14560 14770 14650 165 45 34 718 6
1305 14575 14805 14805 14805 14805 14805 230 230 2 158 0
1306 14720 14765 14860 14765 14860 14805 140 85 6 8 4
Total                 315922 429198 -30878

    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.