Home > Market Data > SHFE

SHFE Metals Close Price For July 18, 2012

Wednesday, Jul 18, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1208 15610 15595 15595 15550 15580 15570 -30 -40 1172 27656 -368
1209 15590 15575 15575 15520 15550 15545 -40 -45 4258 59778 -2962
1210 15595 15575 15585 15510 15565 15545 -30 -50 11066 104844 -1280
1211 15590 15585 15585 15510 15570 15550 -20 -40 4854 70158 1352
1212 15590 15575 15580 15520 15560 15545 -30 -45 1006 46528 250
1301 15595 15570 15580 15550 15580 15560 -15 -35 656 6972 404
1302 15600 15565 15565 15565 15565 15565 -35 -35 20 738 8
1303 15540       15540 15540 0 0   174 0
1304 15590       15590 15590 0 0   52 0
1305 15605       15605 15605 0 0   86 0
1306 15700 15610 15610 15610 15610 15610 -90 -90 30 72 28
1307 15670       15670 15670 0 0     0
Total                 23062 317058 -2568
Gold 1208 326.99       326.80 326.99 -0.19 0.00   74 0
1209 327.51 325.43 325.43 324.01 324.77 324.71 -2.74 -2.80 30 222 -8
1210 329.11 326.42 326.42 325.30 325.30 325.86 -3.81 -3.25 4 112 4
1211 330.27       327.00 327.00 -3.27 -3.27   34 0
1212 329.68 328.04 328.34 326.20 327.13 327.13 -2.55 -2.55 44252 117736 334
1301 330.14 328.58 328.69 327.15 327.15 328.15 -2.99 -1.99 16 104 -6
1302 329.67       327.68 327.68 -1.99 -1.99   22 0
1303 329.13       327.15 327.15 -1.98 -1.98   8 0
1304 329.11       327.13 327.13 -1.98 -1.98   12 0
1305 332.28       330.28 330.28 -2.00 -2.00   46 0
1306 330.28 328.01 328.50 326.99 327.80 327.74 -2.48 -2.54 54 398 4
1307 328.50       328.50 328.50 0.00 0.00     0
Total                 44356 118768 328
Copper 1208 56070 56040 56100 55610 55760 55790 -310 -280 9036 43694 -1910
1209 56100 56000 56090 55580 55800 55770 -300 -330 14274 85480 -3676
1210 56120 56000 56110 55540 55820 55790 -300 -330 119280 163140 -13086
1211 56150 56010 56100 55500 55760 55750 -390 -400 291350 159248 15102
1212 56180 56030 56130 55520 55770 55770 -410 -410 14334 28254 1976
1301 56250 55970 56160 55550 55810 55750 -440 -500 1798 7868 514
1302 56180 56080 56100 55510 55890 55790 -290 -390 230 5272 52
1303 56280 56050 56050 55710 55900 55840 -380 -440 38 2454 12
1304 56370 56210 56210 55650 55910 55830 -460 -540 88 1278 36
1305 56460 56140 56140 55620 56080 55870 -380 -590 86 1006 -8
1306 56330 56260 56260 55830 56020 55970 -310 -360 32 484 6
1307 56090 56070 56070 55700 55700 55890 -390 -200 24 38 14
Total                 450570 498216 -968
Zinc 1208 14755 14745 14755 14700 14750 14735 -5 -20 2664 24624 -1500
1209 14785 14800 14800 14710 14750 14750 -35 -35 3836 62442 -1720
1210 14830 14820 14840 14750 14785 14790 -45 -40 44718 146498 -1820
1211 14870 14845 14875 14770 14800 14815 -70 -55 42932 113406 5612
1212 14920 14865 14910 14810 14850 14850 -70 -70 3506 22200 1244
1301 14955 14950 14950 14850 14885 14890 -70 -65 268 3968 84
1302 14955 14945 14945 14930 14930 14930 -25 -25 84 642 2
1303 15040 14950 14955 14950 14955 14950 -85 -90 4 1084 -2
1304 15055 15000 15000 15000 15000 15000 -55 -55 2 692 0
1305 15145 15135 15135 15050 15050 15090 -95 -55 4 168 2
1306 15290 15190 15190 14880 14880 14945 -410 -345 80 174 76
1307 15230 15235 15280 15190 15280 15225 50 -5 66 6 6
Total                 98164 375904 1984

    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.