Home > Market Data > SHFE

SHFE Metals Close Price For July 2,2012

Monday, Jul 02, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15535 15650 15650 15535 15570 15575 35 40 2440 14750 -620
1208 15420 15420 15580 15420 15470 15505 50 85 2666 40440 -798
1209 15375 15690 15690 15425 15455 15480 80 105 9520 81896 -5134
1210 15330 15550 15560 15405 15440 15460 110 130 50252 116322 -3004
1211 15340 15510 15580 15415 15450 15465 110 125 6596 61794 -184
1212 15345 15680 15680 15420 15445 15465 100 120 5286 34464 2174
1301 15355 15530 15530 15430 15485 15485 130 130 194 5326 28
1302 15330       15455 15455 125 125   616 0
1303 15350       15350 15350 0 0   178 0
1304 15450       15450 15450 0 0   66 0
1305 15400 15535 15610 15505 15525 15540 125 140 12 82 0
1306 15400       15400 15400 0 0   34 0
Total                 76966 355968 -7538
Gold 1207 328.00       328.00 328.00 0.00 0.00   24 0
1208 322.46 326.38 326.60 326.38 326.60 326.54 4.14 4.08 8 92 4
1209 322.94 327.03 327.37 326.65 327.08 326.98 4.14 4.04 90 256 -22
1210 322.45 328.38 328.53 328.00 328.53 328.27 6.08 5.82 8 64 4
1211 322.95 329.14 329.14 328.50 328.50 328.92 5.55 5.97 6 46 -4
1212 323.37 329.20 329.21 327.71 328.10 328.34 4.73 4.97 41244 109474 -2572
1301 323.62 329.18 329.18 328.56 328.56 328.89 4.94 5.27 12 48 2
1302 324.85 328.17 328.63 328.17 328.63 328.40 3.78 3.55 4 24 -4
1303 323.49       327.02 327.02 3.53 3.53   8 0
1304 326.65 328.60 328.60 328.60 328.60 328.60 1.95 1.95 6 16 -2
1305 324.23       326.16 326.16 1.93 1.93   56 0
1306 323.97 329.00 329.03 328.25 328.38 328.55 4.41 4.58 36 88 8
Total                 41414 110196 -2586
Copper 1207 55250 56200 56290 55660 55700 55830 450 580 6872 27320 -3012
1208 55260 56200 56270 55610 55650 55800 390 540 13062 53568 -2442
1209 55100 56060 56140 55460 55540 55690 440 590 39394 115120 -5678
1210 54790 55750 55950 55260 55370 55490 580 700 423812 254902 -9440
1211 54690 55620 55820 55130 55260 55420 570 730 57506 59890 5726
1212 54710 56020 56020 55170 55260 55390 550 680 6654 16538 472
1301 54790 55660 55990 55150 55280 55410 490 620 2162 7024 436
1302 54800 55680 55730 55200 55260 55360 460 560 890 4186 -120
1303 54660 55660 55740 55180 55280 55330 620 670 502 1922 -236
1304 54460 55400 55650 55190 55210 55330 750 870 532 994 -322
1305 54780 56050 56050 55150 55320 55320 540 540 582 744 -270
1306 54630 55990 55990 55260 55270 55440 640 810 34 242 10
Total                 552002 542450 -14876
Zinc 1207 14435 14670 14670 14560 14615 14610 180 175 2250 10650 -900
1208 14465 14505 14780 14505 14645 14640 180 175 10254 41324 -4300
1209 14475 14790 14805 14590 14660 14680 185 205 25550 102032 -8966
1210 14475 14850 14850 14610 14680 14695 205 220 144106 184652 -6720
1211 14515 14850 14860 14625 14700 14710 185 195 15918 54062 2266
1212 14525 14600 14875 14600 14725 14715 200 190 2776 13312 572
1301 14565 14800 14825 14680 14745 14750 180 185 396 2652 -76
1302 14640 14805 14810 14730 14800 14780 160 140 38 438 -8
1303 14725 14820 14880 14730 14875 14830 150 105 162 1110 50
1304 14650 14810 14845 14810 14845 14825 195 175 8 718 0
1305 14805 14940 14940 14875 14875 14905 70 100 30 156 -2
1306 14805 15050 15050 14775 14775 14910 -30 105 4 10 2
Total                 201492 411116 -18082

    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.