Home > Market Data > SHFE

SHFE Metals Close Price For July 5,2012

Thursday, Jul 05, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15720 15730 15800 15715 15745 15750 25 30 1620 14000 -40
1208 15685 15695 15800 15660 15675 15725 -10 40 3202 35896 -912
1209 15640 15690 15790 15630 15700 15700 60 60 6874 74362 -2004
1210 15615 15645 15790 15600 15680 15685 65 70 48964 107958 -4894
1211 15630 15650 15780 15620 15685 15675 55 45 9842 61770 -486
1212 15630 15840 15840 15625 15675 15700 45 70 3480 35122 792
1301 15630 15665 15740 15650 15675 15685 45 55 412 5318 -74
1302 15665 15745 15760 15740 15740 15750 75 85 24 674 -18
1303 15675 15735 15735 15690 15735 15720 60 45 24 176 -8
1304 15610       15610 15610 0 0   66 0
1305 15680       15680 15680 0 0   84 0
1306 15400 15770 15800 15725 15725 15775 325 375 34 32 -2
Total                 74476 335458 -7646
Gold 1207 328.00 328.00 328.00 328.00 328.00 328.00 0.00 0.00 6 18 -6
1208 330.92 330.70 330.70 330.20 330.20 330.32 -0.72 -0.60 8 86 2
1209 331.79 332.00 332.00 330.89 331.77 331.36 -0.02 -0.43 18 262 0
1210 333.02 333.00 333.00 331.48 331.48 332.35 -1.54 -0.67 10 110 2
1211 333.67 332.85 333.59 332.85 333.59 333.22 -0.08 -0.45 4 46 0
1212 333.26 333.32 334.00 332.55 333.80 333.35 0.54 0.09 38600 112732 3238
1301 333.66 333.87 334.23 333.47 333.90 333.88 0.24 0.22 32 66 10
1302 333.03 334.00 334.00 334.00 334.00 334.00 0.97 0.97 2 26 0
1303 334.97 333.72 333.72 333.72 333.72 333.72 -1.25 -1.25 2 10 2
1304 332.31 333.61 333.69 332.26 332.26 333.18 -0.05 0.87 6 14 0
1305 332.60 333.29 333.29 333.29 333.29 333.29 0.69 0.69 2 48 0
1306 333.87 333.72 334.50 333.71 334.28 334.05 0.41 0.18 32 124 8
Total                 38722 113542 3256
Copper 1207 56290 56220 56350 56050 56300 56210 10 -80 6590 19990 -2240
1208 56160 55800 56220 55800 56150 56060 -10 -100 6404 52118 214
1209 56120 56000 56170 55770 56090 56000 -30 -120 20524 106250 -598
1210 56020 55950 56110 55660 55980 55910 -40 -110 393450 227046 -4856
1211 55960 55900 56030 55600 55980 55850 20 -110 78352 76804 6162
1212 55970 55950 56030 55600 55920 55840 -50 -130 3840 16468 336
1301 55970 55980 56020 55630 55980 55840 10 -130 974 6662 -140
1302 55980 55850 56040 55630 55960 55900 -20 -80 140 4110 20
1303 55980 55960 55960 55640 55920 55850 -60 -130 20 1958 -2
1304 56000 55000 56040 55000 55960 55920 -40 -80 42 1000 0
1305 55980 55960 56080 55730 55730 55900 -250 -80 12 742 -2
1306 56040 56720 56720 55820 56060 56060 20 20 24 254 10
Total                 510372 513402 -1096
Zinc 1207 14765 14725 14785 14700 14760 14730 -5 -35 3090 8820 -1060
1208 14800 14795 14810 14720 14795 14775 -5 -25 3612 34316 -1630
1209 14810 14800 14865 14740 14820 14790 10 -20 11454 84526 -3190
1210 14835 14835 14880 14760 14850 14825 15 -10 90446 171972 -2984
1211 14865 14865 14900 14795 14890 14855 25 -10 15620 62414 1276
1212 14885 14880 14920 14820 14905 14880 20 -5 2916 14674 -48
1301 14940 14940 14955 14850 14920 14895 -20 -45 228 2646 -16
1302 14945 14960 14960 14930 14950 14950 5 5 24 428 -2
1303 14990 14990 15000 14900 15000 14995 10 5 104 1016 -86
1304 15020 14960 14960 14925 14950 14945 -70 -75 14 700 4
1305 15070 15055 15060 15040 15040 15045 -30 -25 10 146 -8
1306 15075 15020 15120 15020 15120 15050 45 -25 6 14 6
Total                 127524 381672 -7738

    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.