Home > Market Data > SHFE

SHFE Metals Close Price For July 24, 2012

Tuesday, Jul 24, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1208 15475 15465 15490 15455 15460 15465 -15 -10 1330 23430 -898
1209 15410 15405 15425 15380 15405 15405 -5 -5 1974 54188 -550
1210 15415 15310 15425 15305 15400 15400 -15 -15 7920 99824 -442
1211 15400 15335 15420 15320 15375 15390 -25 -10 11830 84032 1608
1212 15405 15390 15415 15370 15380 15400 -25 -5 4264 53854 2010
1301 15430 15405 15430 15390 15405 15410 -25 -20 456 8178 86
1302 15395 15455 15455 15440 15440 15450 45 55 6 734 -6
1303 15510 15455 15455 15455 15455 15455 -55 -55 2 174 0
1304 15525       15525 15525 0 0   56 0
1305 15465       15465 15465 0 0   90 0
1306 15610       15610 15610 0 0   76 0
1307 15555       15555 15555 0 0   20 0
Total                 27782 324656 1808
Gold 1208 324.20 324.20 324.20 324.20 324.20 324.20 0.00 0.00 6 66 -6
1209 324.89 324.92 325.06 324.63 324.63 324.83 -0.26 -0.06 10 216 -6
1210 323.48 325.33 325.45 324.72 324.95 325.08 1.47 1.60 10 106 -2
1211 325.83 326.59 326.60 325.59 326.60 326.17 0.77 0.34 12 76 -2
1212 326.48 326.38 327.28 326.00 326.50 326.70 0.02 0.22 48332 120902 -1776
1301 326.90 327.15 327.52 326.75 327.35 327.11 0.45 0.21 32 108 4
1302 326.43       326.64 326.64 0.21 0.21   22 0
1303 325.90       326.11 326.11 0.21 0.21   8 0
1304 326.61       326.82 326.82 0.21 0.21   12 0
1305 327.70       327.91 327.91 0.21 0.21   46 0
1306 326.79 326.88 327.58 326.74 327.39 327.27 0.60 0.48 254 728 10
1307 326.79       326.79 326.79 0.00 0.00     0
Total                 48656 122290 -1778
Copper 1208 55110 54630 55070 54590 54880 54910 -230 -200 10528 33654 -2614
1209 54940 54550 54970 54450 54760 54760 -180 -180 10348 68594 -526
1210 54950 54450 54890 54340 54700 54680 -250 -270 62530 106562 -4582
1211 54770 54300 54800 54170 54500 54550 -270 -220 482578 254914 8816
1212 54810 54250 54800 54220 54450 54550 -360 -260 36224 46892 6494
1301 54840 54630 54830 54250 54500 54570 -340 -270 3062 9612 594
1302 54780 54430 54760 54420 54580 54600 -200 -180 730 6000 130
1303 54690 54470 54790 54460 54600 54630 -90 -60 176 2834 62
1304 54560 54660 54800 54500 54600 54620 40 60 154 1414 70
1305 54620 54050 54800 54040 54590 54600 -30 -20 170 1132 74
1306 54760 53600 54800 53600 54610 54550 -150 -210 102 592 24
1307 54590 54620 54780 54450 54450 54650 -140 60 66 174 12
Total                 606668 532374 8554
Zinc 1208 14495 14400 14520 14400 14490 14470 -5 -25 2138 17828 -1112
1209 14490 14430 14535 14395 14490 14490 0 0 4176 53718 -694
1210 14535 14420 14560 14405 14530 14510 -5 -25 23712 121036 -6096
1211 14550 14440 14585 14420 14560 14535 10 -15 117440 155824 -5918
1212 14580 14480 14610 14470 14575 14570 -5 -10 14280 36502 3790
1301 14600 14510 14640 14510 14630 14585 30 -15 2536 6944 1492
1302 14675 14610 14700 14610 14645 14650 -30 -25 74 752 38
1303 14735 14680 14750 14645 14700 14735 -35 0 76 1326 56
1304 14740 14720 14755 14720 14755 14735 15 -5 4 718 2
1305 14795 14865 14890 14800 14830 14825 35 30 124 316 94
1306 14905       14905 14905 0 0   150 0
1307 14855       14855 14855 0 0   28 0
Total                 164560 395142 -8348

    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.