Home > Market Data > SHFE

SHFE Metals Close Price For July 10, 2012

Tuesday, Jul 10, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15625 15725 15725 15610 15610 15665 -15 40 2190 14170 -70
1208 15565 15640 15670 15560 15565 15625 0 60 4154 31992 -1784
1209 15530 15580 15635 15520 15525 15595 -5 65 4034 71370 -1580
1210 15525 15585 15645 15515 15520 15580 -5 55 18886 110060 740
1211 15515 15560 15620 15520 15520 15580 5 65 4766 64548 452
1212 15515 15560 15620 15525 15540 15580 25 65 3626 39784 914
1301 15515 15650 15650 15530 15535 15570 20 55 216 5282 -36
1302 15500       15510 15510 10 10   674 0
1303 15500       15500 15500 0 0   186 0
1304 15570       15570 15570 0 0   66 0
1305 15610 15610 15610 15610 15610 15610 0 0 4 84 0
1306 15645       15645 15645 0 0   42 0
Total                 37876 338258 -1364
Gold 1207 330.00       330.00 330.00 0.00 0.00   6 0
1208 324.78 325.46 325.46 324.55 324.55 325.00 -0.23 0.22 4 76 0
1209 325.30 325.73 326.44 325.41 325.41 325.88 0.11 0.58 28 242 -4
1210 326.10 326.85 327.28 325.93 325.95 326.65 -0.15 0.55 20 104 -4
1211 326.65 326.63 327.06 326.63 327.06 326.84 0.41 0.19 8 48 -6
1212 326.97 327.50 328.37 327.08 327.30 327.62 0.33 0.65 33152 113324 1242
1301 327.66 328.35 328.90 327.59 327.59 328.38 -0.07 0.72 66 110 20
1302 328.05 328.62 328.62 328.62 328.62 328.62 0.57 0.57 2 24 0
1303 327.53       328.09 328.09 0.56 0.56   8 0
1304 327.00       327.56 327.56 0.56 0.56   14 0
1305 327.39 328.44 328.79 328.44 328.79 328.52 1.40 1.13 8 46 -2
1306 327.48 328.00 328.98 327.47 327.47 328.48 -0.01 1.00 94 190 54
Total                 33382 114192 1300
Copper 1207 55550 55550 55800 55360 55400 55600 -150 50 5390 14360 -1540
1208 55380 55360 55670 55200 55230 55510 -150 130 6632 48696 -642
1209 55290 55270 55590 55130 55140 55400 -150 110 13222 102124 -972
1210 55180 55100 55520 55030 55080 55300 -100 120 302028 216476 -3134
1211 55100 55060 55450 54900 54940 55210 -160 110 106330 105930 9364
1212 55120 55090 55430 54910 54920 55200 -200 80 8402 21580 1672
1301 55130 55080 55490 54950 54950 55230 -180 100 1236 7416 186
1302 55120 55090 55440 54960 55010 55240 -110 120 1542 4974 814
1303 55110 55320 55470 54990 54990 55260 -120 150 366 2196 186
1304 55190 55460 55490 54930 54930 55210 -260 20 86 1084 44
1305 55160 55330 55480 54910 54910 55140 -250 -20 108 814 44
1306 55170 55480 55480 54420 54420 55280 -750 110 82 356 40
Total                 445424 526006 6062
Zinc 1207 14600 14600 14675 14585 14595 14640 -5 40 1930 6410 -870
1208 14645 14645 14720 14590 14590 14685 -55 40 2414 33310 -588
1209 14675 14680 14755 14610 14625 14700 -50 25 7502 78548 -2020
1210 14700 14705 14790 14630 14650 14725 -50 25 89192 170818 1874
1211 14725 14730 14815 14685 14685 14760 -40 35 18800 74514 2560
1212 14765 14760 14830 14710 14710 14785 -55 20 2178 17642 846
1301 14795 14795 14875 14780 14780 14830 -15 35 132 3066 -2
1302 14855 14895 14895 14880 14880 14890 25 35 6 414 4
1303 14855 14945 14945 14945 14945 14945 90 90 2 1070 -2
1304 14925 14900 14900 14900 14900 14900 -25 -25 2 684 0
1305 14950 15005 15010 14980 14985 14995 35 45 44 158 18
1306 15000 15060 15060 15020 15035 15030 35 30 34 38 24
Total                 122236 386672 1844

    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.