Home > Market Data > SHFE

SHFE Metals Close Price For July 3,2012

Tuesday, Jul 03, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15575 15600 15645 15545 15630 15600 55 25 2110 14340 -410
1208 15505 15530 15580 15435 15580 15520 75 15 4816 38546 -1894
1209 15480 15470 15540 15415 15540 15485 60 5 7032 79604 -2292
1210 15460 15465 15525 15390 15500 15460 40 0 66340 117232 910
1211 15465 15460 15525 15405 15520 15475 55 10 10760 62112 318
1212 15465 15445 15525 15415 15505 15475 40 10 5462 34996 532
1301 15485 15510 15540 15420 15455 15500 -30 15 322 5414 88
1302 15455 15590 15590 15455 15485 15485 30 30 94 692 76
1303 15350 15520 15570 15500 15570 15515 220 165 24 188 10
1304 15450 15515 15515 15515 15515 15515 65 65 2 66 0
1305 15540       15540 15540 0 0   82 0
1306 15400       15400 15400 0 0   34 0
Total                 96962 353306 -2662
Gold 1207 328.00       328.00 328.00 0.00 0.00   24 0
1208 326.54 327.20 328.99 327.20 328.99 328.12 2.45 1.58 16 86 -6
1209 326.98 328.55 330.20 327.70 330.20 328.90 3.22 1.92 70 254 -2
1210 328.27 329.00 330.80 329.00 330.80 329.52 2.53 1.25 68 106 42
1211 328.92       330.17 330.17 1.25 1.25   46 0
1212 328.34 329.20 331.80 328.89 331.73 330.35 3.39 2.01 46332 111698 2224
1301 328.89 330.40 331.79 330.40 331.79 330.94 2.90 2.05 12 56 8
1302 328.40       330.45 330.45 2.05 2.05   24 0
1303 327.02 332.38 332.38 332.38 332.38 332.38 5.36 5.36 2 8 0
1304 328.60 329.74 329.74 329.74 329.74 329.74 1.14 1.14 2 14 -2
1305 326.16 329.29 330.45 329.29 330.45 330.03 4.29 3.87 10 48 -8
1306 328.55 329.66 331.90 329.48 331.90 330.21 3.35 1.66 36 88 0
Total                 46548 112452 2256
Copper 1207 55830 55490 56400 55490 56340 56160 510 330 9430 23960 -3360
1208 55800 55700 56400 55640 56230 56080 430 280 14828 53462 -106
1209 55690 55480 56380 55480 56220 56050 530 360 42180 108520 -6600
1210 55490 55320 56310 55320 56100 55920 610 430 532398 241464 -13438
1211 55420 55300 56220 55200 56070 55850 650 430 94224 69064 9174
1212 55390 55270 56230 55250 56080 55870 690 480 7832 15760 -778
1301 55410 55250 56270 55250 56150 55990 740 580 1568 6952 -72
1302 55360 55360 56250 55360 56130 55890 770 530 392 4080 -106
1303 55330 55410 56090 55410 56050 55830 720 500 152 1892 -30
1304 55330 55510 56230 55480 56070 55900 740 570 90 974 -20
1305 55320 55380 56190 55380 56100 55800 780 480 94 736 -8
1306 55440 55490 56170 55490 56000 56010 560 570 18 242 0
Total                 703206 527106 -15344
Zinc 1207 14610 14600 14790 14600 14765 14740 155 130 2550 10050 -600
1208 14640 14690 14820 14660 14790 14755 150 115 9312 38950 -2374
1209 14680 14715 14845 14665 14820 14785 140 105 18870 96730 -5302
1210 14695 14710 14885 14680 14850 14810 155 115 165216 181562 -3090
1211 14710 14720 14900 14695 14870 14830 160 120 20286 57400 3338
1212 14715 14730 14910 14720 14905 14855 190 140 2396 13500 188
1301 14750 14780 14930 14780 14920 14885 170 135 316 2644 -8
1302 14780 14845 14970 14845 14970 14925 190 145 58 430 -8
1303 14830 14925 15000 14915 14975 14950 145 120 146 1100 -10
1304 14825       14825 14825 0 0   718 0
1305 14905 15045 15045 15045 15045 15045 140 140 2 156 0
1306 14910 15100 15100 15050 15050 15075 140 165 4 8 -2
Total                 219156 403248 -7868

    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.