Home > Market Data > SHFE

SHFE Metals Close Price For July 27, 2012

Friday, Jul 27, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1208 15405 15445 15520 15440 15515 15480 110 75 3850 18798 -2730
1209 15370 15440 15500 15360 15500 15465 130 95 9220 43778 -1954
1210 15345 15370 15490 15370 15480 15430 135 85 9120 91916 -3724
1211 15325 15370 15460 15340 15445 15400 120 75 17014 95436 -1394
1212 15335 15375 15460 15350 15455 15405 120 70 4668 61522 686
1301 15340 15390 15470 15380 15470 15425 130 85 552 9098 242
1302 15375       15430 15430 55 55   778 0
1303 15260 15540 15540 15430 15495 15470 235 210 134 302 128
1304 15525 15495 15590 15495 15590 15555 65 30 22 72 16
1305 15400 15460 15615 15460 15615 15505 215 105 68 138 46
1306 15610 15600 15655 15580 15655 15610 45 0 88 140 64
1307 15455 15645 15645 15645 15645 15645 190 190 102 94 -26
Total                 44838 322072 -8646
Gold 1208 329.10 329.53 330.19 329.52 330.19 329.74 1.09 0.64 6 60 -2
1209 329.58 331.86 332.23 330.51 332.23 331.37 2.65 1.79 38 206 0
1210 331.20       333.30 333.30 2.10 2.10   106 0
1211 331.59 333.77 337.56 332.65 334.46 333.80 2.87 2.21 60 76 -6
1212 332.28 333.88 335.48 333.43 335.30 334.41 3.02 2.13 53714 129308 -1134
1301 333.04 334.40 336.01 334.00 336.01 334.66 2.97 1.62 46 102 -4
1302 332.56 334.75 335.39 334.75 335.35 335.18 2.79 2.62 10 30 8
1303 332.02       332.02 332.02 0.00 0.00   8 0
1304 332.74       332.74 332.74 0.00 0.00   12 0
1305 333.86 336.00 336.00 336.00 336.00 336.00 2.14 2.14 2 44 -2
1306 332.93 334.49 336.00 334.31 335.70 335.18 2.77 2.25 214 882 118
1307 332.10       332.10 332.10 0.00 0.00   2 0
Total                 54090 130836 -1022
Copper 1208 54560 54750 55200 54460 55190 54870 630 310 5774 28902 -1714
1209 54430 54660 55040 54410 55040 54700 610 270 11122 64144 -992
1210 54320 54590 54960 54270 54960 54660 640 340 28026 88328 -5134
1211 54090 54390 54800 54050 54770 54460 680 370 464118 285410 -9804
1212 53970 54250 54750 53950 54730 54370 760 400 51540 72642 1550
1301 53970 54120 54740 53970 54700 54390 730 420 2984 11948 200
1302 53990 54300 54760 53980 54760 54370 770 380 492 6710 8
1303 54020 54200 54800 54060 54800 54340 780 320 286 3416 -54
1304 54060 54210 54800 54130 54790 54410 730 350 198 2088 32
1305 53990 54110 54810 54110 54800 54470 810 480 78 1354 -24
1306 53990 54400 54830 54160 54810 54500 820 510 74 824 6
1307 54030 54160 54840 54120 54830 54500 800 470 32 236 18
Total                 564724 566002 -15908
Zinc 1208 14420 14435 14605 14425 14580 14545 160 125 3450 13300 -2318
1209 14420 14400 14620 14400 14605 14555 185 135 7852 47978 -4124
1210 14440 14480 14630 14460 14630 14565 190 125 17242 105512 -6502
1211 14460 14520 14650 14480 14635 14585 175 125 106430 162372 -4446
1212 14485 14575 14675 14505 14660 14610 175 125 15360 53614 6000
1301 14515 14560 14710 14535 14700 14615 185 100 1050 7368 144
1302 14545 14560 14735 14560 14735 14675 190 130 724 1312 390
1303 14605 14715 14780 14715 14775 14760 170 155 76 1422 38
1304 14655 14760 14790 14740 14790 14770 135 115 22 736 2
1305 14700 14715 14880 14715 14830 14840 130 140 74 496 32
1306 14760 14765 14880 14765 14880 14870 120 110 62 174 2
1307 14810 15045 15045 14785 14930 14925 120 115 54 52 22
Total                 152396 394336 -10760

       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.