Home > Market Data > SHFE

SHFE Metals Close Price For July 6,2012

Friday, Jul 06, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15750 15735 15735 15660 15700 15690 -50 -60 970 13910 -90
1208 15725 15685 15710 15625 15665 15650 -60 -75 2774 35866 -30
1209 15700 15690 15700 15570 15615 15605 -85 -95 4678 72970 -1392
1210 15685 15640 15690 15540 15605 15595 -80 -90 38878 108872 914
1211 15675 15660 15685 15550 15605 15600 -70 -75 6734 62454 684
1212 15700 15660 15670 15530 15600 15590 -100 -110 4638 36174 1052
1301 15685 15630 15630 15570 15615 15585 -70 -100 164 5240 -78
1302 15750 15580 15600 15580 15580 15585 -170 -165 8 674 0
1303 15720       15555 15555 -165 -165   176 0
1304 15610       15445 15445 -165 -165   66 0
1305 15680 15695 15695 15695 15695 15695 15 15 6 84 0
1306 15775 15775 15775 15735 15735 15750 -40 -25 8 38 6
Total                 58858 336524 1066
Gold 1207 328.00 330.00 330.00 330.00 330.00 330.00 2.00 2.00 12 6 -12
1208 330.32 329.20 329.20 327.99 328.00 328.43 -2.32 -1.89 20 76 -10
1209 331.36 328.52 329.50 328.51 328.66 329.10 -2.70 -2.26 66 246 -16
1210 332.35       330.08 330.08 -2.27 -2.27   110 0
1211 333.22 330.91 330.93 330.91 330.93 330.92 -2.29 -2.30 6 52 6
1212 333.35 331.76 331.82 330.40 330.59 331.13 -2.76 -2.22 38478 111146 -1586
1301 333.88 332.15 332.50 331.21 331.59 331.73 -2.29 -2.15 42 76 10
1302 334.00 332.34 332.34 331.70 331.70 332.12 -2.30 -1.88 6 24 -2
1303 333.72 331.60 331.60 331.60 331.60 331.60 -2.12 -2.12 2 8 -2
1304 333.18       331.06 331.06 -2.12 -2.12   14 0
1305 333.29 332.84 333.03 327.13 331.32 331.45 -1.97 -1.84 12 48 0
1306 334.05 332.28 332.40 331.32 331.55 331.96 -2.50 -2.09 40 142 18
Total                 38684 111948 -1594
Copper 1207 56210 56300 56300 55910 56050 56050 -160 -160 4720 18010 -1980
1208 56060 56150 56200 55750 55850 55910 -210 -150 6508 51612 -506
1209 56000 56010 56170 55640 55810 55880 -190 -120 17370 105530 -720
1210 55910 55940 56080 55500 55720 55740 -190 -170 422788 222318 -4728
1211 55850 55860 56030 55460 55690 55710 -160 -140 97594 87388 10584
1212 55840 55970 56030 55480 55710 55730 -130 -110 5500 18286 1818
1301 55840 55850 56030 55480 55660 55730 -180 -110 1540 6922 260
1302 55900 56040 56040 55510 55750 55710 -150 -190 626 4180 70
1303 55850 55950 55950 55540 55790 55720 -60 -130 184 2024 66
1304 55920 55720 55770 55520 55740 55700 -180 -220 88 1046 46
1305 55900 56090 56090 55590 55720 55710 -180 -190 52 764 22
1306 56060 56010 56020 55640 55720 55830 -340 -230 74 306 52
Total                 557044 518386 4984
Zinc 1207 14730 14660 14670 14580 14665 14620 -65 -110 2810 7610 -1210
1208 14775 14765 14765 14610 14650 14670 -125 -105 2456 34168 -148
1209 14790 14750 14790 14625 14725 14690 -65 -100 10212 82296 -2230
1210 14825 14790 14825 14645 14740 14715 -85 -110 162444 177688 5716
1211 14855 14835 14855 14680 14775 14745 -80 -110 31722 68366 5952
1212 14880 14880 14885 14715 14810 14765 -70 -115 5032 16240 1566
1301 14895 14840 14910 14755 14840 14805 -55 -90 764 2866 220
1302 14950 14935 14935 14800 14915 14835 -35 -115 164 432 4
1303 14995 14850 14975 14850 14905 14935 -90 -60 22 1022 6
1304 14945 14900 14965 14895 14965 14920 20 -25 6 696 -4
1305 15045 14940 14990 14940 14985 14970 -60 -75 8 146 0
1306 15050 14940 15025 14940 15025 14970 -25 -80 8 12 -2
Total                 215648 391542 9870

    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.