Home > Market Data > SHFE

SHFE Metals Close Price For June 19,2012

Tuesday, Jun 19, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1205 15875 15820 15820 15700 15700 15785 -175 -90 3274 25732 -2026
1206 15870 15790 15800 15675 15695 15765 -175 -105 5148 59468 -1746
1207 15870 15755 15800 15615 15650 15755 -220 -115 10860 100172 -174
1208 15865 15810 15810 15685 15685 15745 -180 -120 20338 74764 9854
1209 15870 15845 15845 15690 15690 15760 -180 -110 8858 30576 5608
1210 15870 15805 15805 15695 15700 15735 -170 -135 2306 6944 1862
1211 15865 15810 15825 15695 15695 15785 -170 -80 284 2738 90
1212 15885 15880 15880 15740 15740 15800 -145 -85 20 258 6
1301 15925 15760 15760 15760 15760 15760 -165 -165 2 110 0
1302 15930 15810 15810 15810 15810 15810 -120 -120 2 30 2
1303 15980 15925 15925 15920 15920 15920 -60 -60 8 36 0
1304 15955       15955 15955 0 0     0
Total                 51100 300828 13476
Gold 1205 331.75 333.00 333.00 333.00 333.00 333.00 1.25 1.25 6 42 4
1206 332.70 334.00 334.00 334.00 334.00 334.00 1.30 1.30 4 82 4
1207 333.73 334.43 335.11 334.36 334.79 334.70 1.06 0.97 62 134 12
1208 333.98 334.80 335.62 334.79 335.23 335.30 1.25 1.32 48 64 -2
1209 333.87 335.38 336.01 335.03 335.03 335.51 1.16 1.64 12 52 4
1210 334.32 335.56 336.18 335.14 335.50 335.61 1.18 1.29 37686 113600 -5314
1211 334.23 335.60 336.38 335.31 335.98 335.79 1.75 1.56 74 56 8
1212 334.68 336.06 336.06 336.06 336.06 336.06 1.38 1.38 2 34 0
1301 335.30       336.68 336.68 1.38 1.38   10 0
1302 340.50 337.07 337.07 335.89 335.89 336.18 -4.61 -4.32 8 14 -4
1303 335.63       331.37 331.37 -4.26 -4.26   24 0
1304 334.86 336.00 336.70 336.00 336.69 336.35 1.83 1.49 22 26 6
Total                 37924 114138 -5282
Copper 1205 55620 55440 55690 55300 55300 55570 -320 -50 8446 46146 -46
1206 55460 55340 55500 55080 55110 55360 -350 -100 7126 68556 -950
1207 55240 55020 55290 54880 54910 55150 -330 -90 125108 184260 -16398
1208 55040 54830 55100 54650 54670 54930 -370 -110 297648 191496 14754
1209 54960 54720 55000 54560 54600 54850 -360 -110 15178 35006 3772
1210 54950 54500 54960 54500 54600 54810 -350 -140 2132 11872 776
1211 54950 54700 54970 54590 54590 54810 -360 -140 900 5782 226
1212 54960 54890 55020 54580 54600 54820 -360 -140 456 2670 54
1301 54910 54870 55020 54620 54620 54830 -290 -80 216 1472 88
1302 54940 54890 55050 54650 54650 54900 -290 -40 166 978 6
1303 54980 54900 55060 54660 54660 54950 -320 -30 68 872 -14
1304 54470 55000 55100 54800 54800 54930 330 460 32 30 30
Total                 457476 549140 2298
Zinc 1205 14915 14860 14875 14805 14815 14850 -100 -65 2028 25212 -1070
1206 14950 14860 14915 14820 14840 14890 -110 -60 7036 73004 -3410
1207 14985 14920 14935 14840 14860 14905 -125 -80 42094 152252 -366
1208 15015 14940 14965 14860 14880 14930 -135 -85 43900 105322 12926
1209 15055 14985 14990 14900 14910 14965 -145 -90 4168 10470 2078
1210 15105 15040 15045 14950 14955 15005 -150 -100 650 5072 318
1211 15145 15070 15080 15005 15005 15050 -140 -95 78 602 28
1212 15170 15110 15125 15070 15070 15105 -100 -65 116 276 26
1301 15260 15175 15180 15100 15100 15165 -160 -95 98 468 92
1302 15285 15240 15240 15150 15150 15170 -135 -115 34 186 22
1303 15420 15255 15255 15240 15240 15250 -180 -170 18 66 4
1304 15230       15230 15230 0 0     0
Total                 100220 372930 10648