Home > Market Data > SHFE

SHFE Metals Close Price For July 9, 2012

Monday, Jul 09, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15690 15620 15645 15600 15630 15625 -60 -65 1150 14240 330
1208 15650 15560 15600 15545 15555 15565 -95 -85 3558 33776 -2090
1209 15605 15505 15590 15505 15540 15530 -65 -75 4154 72950 -20
1210 15595 15480 15590 15470 15535 15525 -60 -70 27168 109320 448
1211 15600 15490 15560 15485 15525 15515 -75 -85 7132 64096 1642
1212 15590 15500 15560 15490 15510 15515 -80 -75 4928 38870 2696
1301 15585 15500 15555 15490 15520 15515 -65 -70 368 5318 78
1302 15585 15500 15500 15500 15500 15500 -85 -85 4 674 0
1303 15555 15455 15510 15455 15510 15500 -45 -55 18 186 10
1304 15445 15620 15620 15545 15545 15570 100 125 48 66 0
1305 15695 15630 15650 15565 15600 15610 -95 -85 40 84 0
1306 15750 15645 15645 15645 15645 15645 -105 -105 4 42 4
Total                 48572 339622 3098
Gold 1207 330.00       330.00 330.00 0.00 0.00   6 0
1208 328.43 324.78 324.78 324.78 324.78 324.78 -3.65 -3.65 2 76 0
1209 329.10 324.84 325.69 324.84 325.43 325.30 -3.67 -3.80 48 246 0
1210 330.08 326.74 326.74 325.46 325.46 326.10 -4.62 -3.98 16 108 -2
1211 330.92 326.98 327.50 325.93 327.23 326.65 -3.69 -4.27 70 54 2
1212 331.13 327.00 327.51 326.50 326.90 326.97 -4.23 -4.16 39640 112082 936
1301 331.73 327.55 328.13 327.25 327.85 327.66 -3.88 -4.07 46 90 14
1302 332.12       328.05 328.05 -4.07 -4.07   24 0
1303 331.60       327.53 327.53 -4.07 -4.07   8 0
1304 331.06       327.00 327.00 -4.06 -4.06   14 0
1305 331.45       327.39 327.39 -4.06 -4.06   48 0
1306 331.96 327.18 327.88 327.10 327.64 327.48 -4.32 -4.48 14 136 -6
Total                 39836 112892 944
Copper 1207 56050 55550 55690 55440 55540 55550 -510 -500 6110 15900 -2110
1208 55910 55200 55550 55200 55300 55380 -610 -530 10218 49338 -2274
1209 55880 55150 55490 55130 55300 55290 -580 -590 19506 103096 -2434
1210 55740 55040 55390 55000 55180 55180 -560 -560 322772 219610 -2708
1211 55710 54900 55300 54900 55110 55100 -600 -610 100518 96566 9178
1212 55730 54910 55290 54910 55050 55120 -680 -610 6998 19908 1622
1301 55730 54990 55330 54970 55120 55130 -610 -600 1278 7230 308
1302 55710 55060 55310 55000 55080 55120 -630 -590 830 4160 -20
1303 55720 55050 55310 55050 55140 55110 -580 -610 40 2010 -14
1304 55700 55140 55340 55090 55090 55190 -610 -510 36 1040 -6
1305 55710 55160 55310 55070 55180 55160 -530 -550 30 770 6
1306 55830 55170 55260 55050 55170 55170 -660 -660 36 316 10
Total                 468372 519944 1558
Zinc 1207 14620 14600 14670 14570 14600 14600 -20 -20 1100 7280 -330
1208 14670 14585 14720 14585 14660 14645 -10 -25 1436 33898 -270
1209 14690 14605 14760 14605 14670 14675 -20 -15 8356 80568 -1728
1210 14715 14645 14785 14630 14695 14700 -20 -15 107420 168944 -8744
1211 14745 14680 14810 14665 14720 14725 -25 -20 22344 71954 3588
1212 14765 14705 14850 14705 14745 14765 -20 0 2430 16796 556
1301 14805 14750 14870 14750 14780 14795 -25 -10 610 3068 202
1302 14835 14820 14870 14770 14865 14855 30 20 28 410 -22
1303 14935 14850 14920 14850 14890 14855 -45 -80 134 1072 50
1304 14920 14855 14970 14855 14915 14925 -5 5 20 684 -12
1305 14970 14900 15000 14900 14950 14950 -20 -20 18 140 -6
1306 14970 15010 15010 14990 14990 15000 20 30 6 14 2
Total                 143902 384828 -6714

    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.