Home > Market Data > SHFE

SHFE Metals Close Price For June 18,2012

Monday, Jun 18, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15855 15880 15895 15860 15865 15875 10 20 2568 27758 -1890
1206 15865 15950 15950 15850 15850 15870 -15 5 4622 61214 -3320
1207 15865 15885 15900 15800 15800 15870 -65 5 7538 100346 -244
1208 15865 15860 15890 15840 15845 15865 -20 0 10308 64910 5866
1209 15885 15880 15900 15845 15850 15870 -35 -15 3646 24968 2622
1210 15890 15895 15895 15855 15860 15870 -30 -20 522 5082 452
1211 15890 15880 15900 15865 15865 15865 -25 -25 1226 2648 1124
1212 15870 15890 15890 15885 15885 15885 15 15 14 252 8
1301 15925       15925 15925 0 0   110 0
1302 15920 15930 15935 15930 15935 15930 15 10 4 28 0
1303 15955 15980 15980 15980 15980 15980 25 25 2 36 0
1304         15955 15955 0 0     0
Total                 30450 287352 4618
Gold 1205 331.23 332.00 332.00 331.51 331.51 331.75 0.28 0.52 4 38 -4
1206 334.10 333.20 333.20 332.20 332.20 332.70 -1.90 -1.40 4 78 0
1207 334.52 334.58 335.00 332.66 332.66 333.73 -1.86 -0.79 88 122 0
1208 334.82 334.13 334.27 333.58 333.58 333.98 -1.24 -0.84 26 66 10
1209 335.53 333.87 333.87 333.87 333.87 333.87 -1.66 -1.66 2 48 -2
1210 335.23 335.73 336.45 333.31 333.50 334.32 -1.73 -0.91 58604 118914 5206
1211 335.41 334.71 334.71 334.17 334.17 334.23 -1.24 -1.18 18 48 -8
1212 335.58 334.67 334.78 334.61 334.78 334.68 -0.80 -0.90 6 34 2
1301 334.70 335.43 335.59 334.36 334.36 335.30 -0.34 0.60 14 10 -6
1302 339.90       340.50 340.50 0.60 0.60   18 0
1303 335.13 336.63 336.63 334.63 334.63 335.63 -0.50 0.50 4 24 -2
1304   336.37 336.37 331.15 335.20 334.86 0.00 0.00 28 20 20
Total                 58798 119420 5216
Copper 1205 55210 55900 55950 55430 55630 55620 420 410 13892 46192 -3262
1206 54960 55650 55780 55220 55440 55460 480 500 11520 69506 -1866
1207 54760 55440 55570 54980 55210 55240 450 480 241276 200658 -17654
1208 54550 55220 55350 54790 54960 55040 410 490 311836 176742 19838
1209 54460 55150 55250 54700 54870 54960 410 500 15936 31234 810
1210 54460 55180 55260 54690 54850 54950 390 490 2690 11096 60
1211 54470 55250 55300 54730 54910 54950 440 480 1922 5556 218
1212 54510 55350 55350 54750 54950 54960 440 450 780 2616 374
1301 54530 55210 55220 54750 54940 54910 410 380 344 1384 162
1302 54380 55250 55250 54780 54940 54940 560 560 194 972 24
1303 54470 55270 55270 54870 55070 54980 600 510 80 886 14
1304         54470 54470 0 0     0
Total                 600470 546842 -1282
Zinc 1205 14810 14960 15045 14865 14910 14915 100 105 3580 26282 -2152
1206 14840 14915 15090 14890 14945 14950 105 110 14452 76414 -5944
1207 14870 14980 15130 14910 14980 14985 110 115 67080 152618 -5374
1208 14900 15010 15155 14950 15005 15015 105 115 42828 92396 11132
1209 14940 15090 15195 14990 15035 15055 95 115 1970 8392 514
1210 14980 15115 15215 15045 15080 15105 100 125 428 4754 160
1211 15045 15255 15255 15100 15115 15145 70 100 200 574 46
1212 15070 15170 15170 15170 15170 15170 100 100 2 250 -2
1301 15160 15450 15450 15195 15250 15260 90 100 32 376 22
1302 15150 15265 15325 15260 15325 15285 175 135 22 164 6
1303 15230 15420 15420 15420 15420 15420 190 190 2 62 2
1304         15230 15230 0 0     0
Total                 130596 362282 -1590