Home > Market Data > SHFE

SHFE Metals Close Price For July 13, 2012

Friday, Jul 13, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15600 15600 15630 15580 15600 15590 0 -10 3100 11680 -1180
1208 15540 15500 15550 15500 15540 15530 0 -10 3244 29864 -1544
1209 15505 15465 15550 15445 15550 15485 45 -20 3682 66534 -1366
1210 15500 15450 15530 15425 15520 15485 20 -15 18602 109604 454
1211 15490 15430 15550 15430 15500 15485 10 -5 7362 67798 712
1212 15495 15490 15520 15440 15500 15485 5 -10 4522 45138 1750
1301 15495 15410 15520 15410 15510 15495 15 0 848 6330 226
1302 15510 15460 15460 15460 15460 15460 -50 -50 10 678 0
1303 15520 15540 15540 15540 15540 15540 20 20 2 174 -2
1304 15530       15530 15530 0 0   52 0
1305 15610 15610 15610 15510 15510 15560 -100 -50 4 86 2
1306 15645 15595 15595 15595 15595 15595 -50 -50 4 46 4
Total                 41380 337984 -944
Gold 1207 330.00       330.00 330.00 0.00 0.00   6 0
1208 323.29 322.10 322.10 322.10 322.10 322.10 -1.19 -1.19 2 80 0
1209 323.35 323.51 324.06 323.43 323.78 323.75 0.43 0.40 22 242 -2
1210 324.66 324.73 326.25 323.08 323.08 324.68 -1.58 0.02 6 126 -4
1211 325.82       325.84 325.84 0.02 0.02   28 0
1212 324.84 324.70 326.99 324.64 326.45 325.27 1.61 0.43 49292 125122 6142
1301 325.57 326.45 328.52 325.03 326.56 326.20 0.99 0.63 60 128 8
1302 325.16 325.16 325.59 325.00 325.59 325.15 0.43 -0.01 10 24 -2
1303 324.63       324.62 324.62 -0.01 -0.01   8 0
1304 324.10       324.09 324.09 -0.01 -0.01   14 0
1305 325.65       325.63 325.63 -0.02 -0.02   46 0
1306 325.20 325.60 326.91 325.30 326.91 325.83 1.71 0.63 36 400 4
Total                 49428 126224 6146
Copper 1207 55440 55540 55940 55540 55900 55720 460 280 4370 8670 -2520
1208 55320 55330 55870 55330 55870 55610 550 290 10222 48442 -926
1209 55210 55210 55820 55210 55790 55550 580 340 12650 98196 -1576
1210 55110 55150 55790 55110 55770 55470 660 360 266296 207948 -2762
1211 55010 55020 55820 55020 55810 55410 800 400 151158 126222 6522
1212 54970 55030 55810 55010 55810 55390 840 420 7424 23402 626
1301 54990 55050 55850 55050 55840 55480 850 490 2410 7270 -288
1302 54970 55050 55720 54450 55710 55330 740 360 518 5252 68
1303 54940 55250 55720 55250 55720 55370 780 430 274 2416 152
1304 54930 55260 55630 55170 55630 55360 700 430 84 1204 52
1305 54930 55190 55800 55190 55800 55550 870 620 156 938 112
1306 54960 55270 55910 55270 55910 55570 950 610 34 388 12
Total                 455596 530348 -528
Zinc 1207 14535 14560 14665 14535 14650 14605 115 70 1200 5250 160
1208 14575 14580 14720 14580 14700 14660 125 85 3964 29584 -2050
1209 14605 14630 14760 14620 14750 14690 145 85 7734 72520 -1908
1210 14630 14660 14795 14645 14785 14720 155 90 90866 165582 -5632
1211 14660 14695 14825 14680 14820 14750 160 90 35718 90732 5778
1212 14690 14730 14850 14715 14850 14795 160 105 2628 20448 382
1301 14725 14775 14895 14775 14885 14810 160 85 808 3622 302
1302 14740 14820 14950 14820 14950 14915 210 175 90 560 76
1303 14805 14815 14955 14815 14955 14905 150 100 12 1110 0
1304 14910 14990 14990 14990 14990 14990 80 80 2 684 0
1305 14920 15025 15065 15025 15065 15050 145 130 6 160 2
1306 14990 15100 15225 15100 15225 15150 235 160 22 92 14
Total                 143050 390344 -2876

    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.