Home > Market Data > SHFE

SHFE Metals Close Price For June 20,2013

Thursday, Jun 20, 2013
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1307
51310
50760
50840
50250
50320
50500
-990
-810
23154
51776
-2192
1308
51140
50530
50660
50000
50070
50330
-1070
-810
27646
77286
-5664
1309
50970
50420
50480
49850
49890
50120
-1080
-850
65980
132076
-7034
1310
50770
50210
50300
49620
49720
49920
-1050
-850
533852
362700
37374
1311
50690
50110
50200
49560
49620
49830
-1070
-860
59852
79372
10590
1312
50660
50070
50160
49520
49590
49770
-1070
-890
11706
35208
2940
1401
50670
50050
50180
49550
49580
49800
-1090
-870
2262
8814
712
1402
50740
50020
50150
49600
49600
49780
-1140
-960
890
2872
518
1403
50790
50200
50220
49720
49780
49940
-1010
-850
432
1668
146
1404
50790
50140
50300
49770
49810
50030
-980
-760
692
1726
508
1405
50790
50320
50420
49850
49900
50090
-890
-700
704
926
470
1406
50960
50590
50590
49880
49900
50070
-1060
-890
48
30
26
Total
               
727218
754454
38394
 
Aluminium
1307
14635
14580
14585
14460
14490
14540
-145
-95
4288
26286
-1210
1308
14560
14505
14505
14380
14385
14445
-175
-115
2672
33008
382
1309
14530
14460
14470
14345
14370
14410
-160
-120
7886
46148
3748
1310
14520
14460
14465
14350
14360
14405
-160
-115
16400
60652
5486
1311
14520
14495
14495
14360
14370
14405
-150
-115
5552
22604
3226
1312
14525
14445
14455
14370
14375
14420
-150
-105
1684
5698
920
1401
14550
14480
14480
14380
14395
14415
-155
-135
240
1646
136
1402
14575
14460
14460
14455
14455
14455
-120
-120
10
242
10
1403
14610
14460
14460
14460
14460
14460
-150
-150
2
44
2
1404
14635
14480
14480
14480
14480
14480
-155
-155
2
28
2
1405
14660
14515
14515
14515
14515
14515
-145
-145
2
60
2
1406
14850
 
 
 
14850
14850
0
0
 
 
0
Total
               
38738
196416
12704
 
Zinc
1307
14505
14430
14465
14360
14385
14405
-120
-100
3620
16668
-1886
1308
14500
14420
14450
14335
14360
14390
-140
-110
8172
47856
-1252
1309
14515
14465
14480
14340
14370
14385
-145
-130
32664
111996
-4672
1310
14540
14480
14480
14355
14380
14410
-160
-130
68656
124756
17384
1311
14575
14490
14510
14395
14430
14430
-145
-145
14486
24188
10920
1312
14615
14540
14545
14445
14465
14480
-150
-135
766
3810
424
1401
14640
14600
14600
14455
14485
14535
-155
-105
60
910
12
1402
14705
14595
14610
14580
14580
14595
-125
-110
14
180
0
1403
14730
14595
14630
14545
14545
14580
-185
-150
28
152
10
1404
14760
14625
14625
14625
14625
14625
-135
-135
2
20
0
1405
14790
14685
14750
14685
14750
14715
-40
-75
4
22
0
1406
14950
 
 
 
14950
14950
0
0
 
 
0
Total
               
128472
330558
20940
 
Gold
1307
275.16
270.24
270.24
270.24
270.24
270.24
-4.92
-4.92
4
40
-2
1308
273.95
269.16
269.64
269.16
269.52
269.47
-4.43
-4.48
8
162
0
1309
274.16
269.43
270.27
267.22
267.22
269.65
-6.94
-4.51
252
332
-34
1310
274.10
267.42
270.24
267.42
269.25
268.70
-4.85
-5.40
36
104
-4
1311
275.11
 
 
 
269.69
269.69
-5.42
-5.42
 
74
0
1312
273.88
269.10
270.12
266.72
266.94
269.05
-6.94
-4.83
87300
121268
7034
1401
274.64
268.89
271.35
268.89
269.45
270.61
-5.19
-4.03
546
286
98
1402
273.23
270.19
270.40
270.19
270.40
270.29
-2.83
-2.94
4
8
2
1403
274.49
270.40
271.04
270.40
271.04
270.87
-3.45
-3.62
8
22
-4
1404
275.40
270.73
270.73
270.70
270.70
270.71
-4.70
-4.69
4
46
0
1405
275.53
 
 
 
270.84
270.84
-4.69
-4.69
 
8
0
1406
274.92
269.33
271.06
268.00
268.00
270.03
-6.92
-4.89
88
46
40
Total
               
88250
122396
7130