Home > Market Data > SHFE

SHFE Metals Close Price For July 07,2011

Thursday, Jul 07, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17500 17500 17535 17485 17490 17505 -10 5 3290 43310 -1650
1108 17440 17410 17480 17410 17445 17440 5 0 5268 59290 -1602
1109 17425 17350 17440 17340 17380 17390 -45 -35 28446 102068 -2536
1110 17350 17300 17355 17255 17310 17305 -40 -45 8466 52562 864
1111 17280 17255 17275 17185 17255 17245 -25 -35 5816 35964 2966
1112 17270 17205 17245 17160 17210 17210 -60 -60 3662 22996 2020
1201 17280 17320 17320 17170 17200 17210 -80 -70 1450 3566 978
1202 17305 17250 17265 17205 17235 17235 -70 -70 116 976 44
1203 17320 17300 17300 17245 17245 17275 -75 -45 38 628 22
1204 17330 17215 17275 17215 17250 17245 -80 -85 6 208 0
1205 17375 17300 17320 17260 17260 17300 -115 -75 16 208 14
1206 17465 17285 17285 17285 17285 17285 -180 -180 2 42 2
Total                 56576 321818 1122
Gold         1107 315.00       315.00 315.00 0.00 0.00   6 0
1108 316.98       316.98 316.98 0.00 0.00   22 0
1109 315.26 317.99 319.59 317.99 318.60 318.77 3.34 3.51 8 18 2
1110 314.00 319.30 319.30 319.30 319.30 319.30 5.30 5.30 10 20 -10
1111 314.76 319.10 319.10 319.10 319.10 319.10 4.34 4.34 2 58 0
1112 315.70 318.02 320.11 317.55 319.55 319.04 3.85 3.34 16230 41600 -1492
1201 315.90 317.99 320.29 317.64 319.78 318.88 3.88 2.98 58 90 -14
1202 311.62 319.00 319.81 319.00 319.81 319.27 8.19 7.65 12 96 0
1203 312.33 319.40 320.00 319.40 320.00 319.75 7.67 7.42 10 82 6
1204 311.97       311.97 311.97 0.00 0.00   12 0
1205 311.86 319.05 320.45 319.05 320.10 319.66 8.24 7.80 8 4 0
1206 316.30 318.50 320.70 318.48 320.00 319.65 3.70 3.35 30 144 12
Total                 16368 42152 -1496
Copper 1107 70780 70840 71170 70750 71010 70980 230 200 2790 13570 -1000
1108 70820 70720 71200 70600 71030 70970 210 150 6148 53668 -2430
1109 70780 70760 71300 70520 71050 70950 270 170 125352 167808 8356
1110 70820 70680 71300 70600 71100 70970 280 150 15556 36192 3470
1111 70790 70820 71250 70600 71070 70990 280 200 1672 10386 344
1112 70740 70820 71200 70600 71180 70980 440 240 494 4952 -16
1201 70740 71580 71580 70610 71130 71010 390 270 304 2286 26
1202 70630 70910 71090 70750 71090 70940 460 310 18 1194 -2
1203 70750 70880 71100 70880 71100 70940 350 190 28 546 -2
1204 70720 70580 71120 70580 71000 70940 280 220 20 524 0
1205 70520 70950 71000 70920 70980 70970 460 450 12 248 -2
1206 70700       70880 70880 180 180   130 0
Total                 152394 291504 8744
Zinc    1107 17870 17810 17900 17800 17865 17860 -5 -10 1450 11130 -450
1108 18025 18000 18070 17910 18000 17995 -25 -30 6916 43038 -2036
1109 18170 18090 18225 18050 18140 18135 -30 -35 192846 203168 -2248
1110 18290 18200 18340 18165 18275 18255 -15 -35 37320 98034 6846
1111 18385 18275 18400 18275 18335 18340 -50 -45 1120 11660 38
1112 18435 18410 18465 18380 18420 18420 -15 -15 128 5012 4
1201 18540 18510 18595 18430 18520 18520 -20 -20 230 2814 58
1202 18580 18535 18535 18535 18535 18535 -45 -45 2 590 0
1203 18625 18565 18700 18565 18640 18640 15 15 40 224 -2
1204 18700 18530 18730 18530 18710 18660 10 -40 24 174 -2
1205 18745 18745 18815 18745 18815 18765 70 20 12 60 -6
1206 18365 18820 18995 18810 18855 18865 490 500 18 16 12
Total                 240106 375920 2214

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.