Home > Market Data > SHFE

SHFE Metals Close Price For July 12, 2012

Thursday, Jul 12, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15610 15605 15615 15590 15590 15600 -20 -10 2360 12860 -530
1208 15560 15550 15560 15515 15530 15540 -30 -20 2000 31408 -286
1209 15520 15505 15535 15475 15485 15505 -35 -15 4542 67900 -2028
1210 15510 15485 15535 15465 15470 15500 -40 -10 16434 109150 -810
1211 15510 15505 15530 15465 15470 15490 -40 -20 5582 67086 1776
1212 15515 15495 15525 15465 15470 15495 -45 -20 2758 43388 1754
1301 15495 15480 15520 15475 15490 15495 -5 0 866 6104 624
1302 15505 15515 15525 15495 15495 15510 -10 5 40 678 -6
1303 15500 15520 15520 15520 15520 15520 20 20 10 176 -10
1304 15570 15530 15530 15530 15530 15530 -40 -40 20 52 -14
1305 15610       15610 15610 0 0   84 0
1306 15645       15645 15645 0 0   42 0
Total                 34612 338928 470
Gold 1207 330.00       330.00 330.00 0.00 0.00   6 0
1208 323.29       323.50 323.29 0.21 0.00   80 0
1209 324.42 324.57 324.57 322.72 322.72 323.35 -1.70 -1.07 44 244 4
1210 325.76 325.50 325.50 324.00 324.92 324.66 -0.84 -1.10 12 130 6
1211 325.81 325.82 325.82 325.82 325.82 325.82 0.01 0.01 2 28 0
1212 325.80 325.92 326.08 324.20 324.70 324.84 -1.10 -0.96 49714 118980 2620
1301 326.26 326.40 326.40 324.88 325.30 325.57 -0.96 -0.69 32 120 2
1302 326.86 325.16 325.16 325.16 325.16 325.16 -1.70 -1.70 2 26 0
1303 326.33       324.63 324.63 -1.70 -1.70   8 0
1304 325.80       324.10 324.10 -1.70 -1.70   14 0
1305 326.30 325.65 325.65 325.65 325.65 325.65 -0.65 -0.65 2 46 0
1306 326.67 326.09 326.22 324.89 324.90 325.20 -1.77 -1.47 42 396 12
Total                 49850 120078 2644
Copper 1207 55450 55540 55580 55350 55470 55440 20 -10 3960 11190 -1620
1208 55280 55490 55500 55180 55290 55320 10 40 8168 49368 468
1209 55180 55400 55420 55030 55250 55210 70 30 11468 99772 -736
1210 55080 55290 55290 54900 55150 55110 70 30 274450 210710 -1072
1211 54980 55150 55180 54800 55060 55010 80 30 133664 119700 10652
1212 54940 55200 55200 54760 55020 54970 80 30 5240 22776 234
1301 54940 55100 55150 54750 55080 54990 140 50 1078 7558 40
1302 54970 55010 55170 54810 55030 54970 60 0 580 5184 172
1303 54920 54910 55090 54790 55030 54940 110 20 58 2264 40
1304 54890 54970 55080 54740 55080 54930 190 40 82 1152 42
1305 54950 55140 55160 54770 55090 54930 140 -20 36 826 14
1306 54920 54840 55190 54790 55190 54960 270 40 18 376 4
Total                 438802 530876 8238
Zinc 1207 14565 14585 14600 14480 14570 14535 5 -30 1270 5090 -560
1208 14605 14675 14675 14530 14590 14575 -15 -30 1654 31634 -560
1209 14625 14640 14700 14540 14625 14605 0 -20 7122 74428 -2290
1210 14645 14700 14720 14550 14645 14630 0 -15 87864 171214 -1806
1211 14680 14715 14750 14585 14675 14660 -5 -20 27092 84954 4178
1212 14710 14740 14765 14620 14705 14690 -5 -20 2872 20066 1414
1301 14750 14810 14810 14675 14770 14725 20 -25 216 3320 -8
1302 14810 14745 14760 14735 14760 14740 -50 -70 8 484 4
1303 14845 14800 14820 14795 14820 14805 -25 -40 22 1110 4
1304 14855 14900 14920 14900 14920 14910 65 55 4 684 0
1305 14960 14900 14965 14900 14965 14920 5 -40 8 158 -4
1306 15010 15000 15000 14965 14965 14990 -45 -20 24 78 20
Total                 128156 393220 392

    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.