Home > Market Data > SHFE

SHFE Metals Close Price For July 11, 2012

Wednesday, Jul 11, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15665 15625 15625 15570 15605 15610 -60 -55 1900 13390 -780
1208 15625 15570 15585 15525 15530 15560 -95 -65 2454 31694 -298
1209 15595 15500 15550 15475 15510 15520 -85 -75 3128 69928 -1442
1210 15580 15500 15545 15460 15505 15510 -75 -70 17730 109960 -100
1211 15580 15520 15540 15465 15500 15510 -80 -70 5342 65310 762
1212 15580 15515 15545 15460 15490 15515 -90 -65 4044 41634 1850
1301 15570 15450 15545 15450 15490 15495 -80 -75 476 5480 198
1302 15510 15505 15505 15505 15505 15505 -5 -5 10 684 10
1303 15500       15500 15500 0 0   186 0
1304 15570       15570 15570 0 0   66 0
1305 15610       15610 15610 0 0   84 0
1306 15645       15645 15645 0 0   42 0
Total                 35084 338458 200
Gold 1207 330.00       330.00 330.00 0.00 0.00   6 0
1208 325.00 322.19 326.23 322.19 323.50 323.29 -1.50 -1.71 38 80 4
1209 325.88 324.24 324.73 324.24 324.34 324.42 -1.54 -1.46 14 240 -2
1210 326.65 323.95 325.91 323.95 325.91 325.76 -0.74 -0.89 62 124 20
1211 326.84 325.82 325.82 325.80 325.80 325.81 -1.04 -1.03 22 28 -20
1212 327.62 325.00 326.35 324.88 326.10 325.80 -1.52 -1.82 41004 116360 3036
1301 328.38 326.20 327.36 325.53 326.40 326.26 -1.98 -2.12 26 118 8
1302 328.62 326.60 327.14 326.60 326.84 326.86 -1.78 -1.76 6 26 2
1303 328.09       326.33 326.33 -1.76 -1.76   8 0
1304 327.56       325.80 325.80 -1.76 -1.76   14 0
1305 328.52 326.30 326.30 326.30 326.30 326.30 -2.22 -2.22 2 46 0
1306 328.48 327.47 327.47 325.48 326.30 326.67 -2.18 -1.81 272 384 194
Total                 41446 117434 3242
Copper 1207 55600 55400 55570 55220 55450 55450 -150 -150 5180 12810 -1550
1208 55510 55180 55530 55030 55460 55280 -50 -230 6590 48900 204
1209 55400 55070 55460 54940 55260 55180 -140 -220 14664 100508 -1616
1210 55300 54970 55370 54770 55150 55080 -150 -220 321394 211782 -4694
1211 55210 54870 55270 54690 55030 54980 -180 -230 133216 109048 3118
1212 55200 54900 55250 54650 54990 54940 -210 -260 7590 22542 962
1301 55230 54920 55230 54660 54960 54940 -270 -290 1224 7518 102
1302 55240 54950 55190 54690 54980 54970 -260 -270 698 5012 38
1303 55260 55060 55180 54650 54900 54920 -360 -340 146 2224 28
1304 55210 55120 55220 54680 54930 54890 -280 -320 134 1110 26
1305 55140 55000 55220 54730 55000 54950 -140 -190 58 812 -2
1306 55280 55100 55300 54560 54900 54920 -380 -360 62 372 16
Total                 490956 522638 -3368
Zinc 1207 14640 14570 14595 14540 14560 14565 -80 -75 1300 5650 -760
1208 14685 14575 14635 14560 14620 14605 -65 -80 3152 32194 -1116
1209 14700 14620 14665 14570 14640 14625 -60 -75 6844 76718 -1830
1210 14725 14645 14695 14580 14655 14645 -70 -80 83734 173020 2202
1211 14760 14660 14725 14630 14680 14680 -80 -80 24654 80776 6262
1212 14785 14720 14745 14655 14725 14710 -60 -75 2580 18652 1010
1301 14830 14725 14795 14710 14770 14750 -60 -80 418 3328 262
1302 14890 14805 14825 14770 14770 14810 -120 -80 82 480 66
1303 14945 14880 14880 14830 14830 14845 -115 -100 84 1106 36
1304 14900 14855 14855 14855 14855 14855 -45 -45 2 684 0
1305 14995 14960 14985 14930 14930 14960 -65 -35 10 162 4
1306 15030 15050 15060 15000 15000 15010 -30 -20 26 58 20
Total                 122886 392828 6156

    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.