Home > Market Data > SHFE

SHFE Metals Close Price For July 01,2011

Friday, Jul 01, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17220 17255 17410 17220 17330 17300 110 80 2482 48470 -1302
1108 17165 17160 17400 17155 17275 17285 110 120 13004 63110 -1432
1109 17140 17145 17405 17115 17265 17285 125 145 67016 90838 23674
1110 17110 17100 17360 17075 17210 17215 100 105 11334 38346 2772
1111 17095 17070 17315 17070 17180 17185 85 90 3534 23584 276
1112 17090 17090 17280 17065 17150 17135 60 45 3024 14620 386
1201 17100 17100 17270 17070 17150 17160 50 60 812 2008 358
1202 17085 17160 17295 17150 17200 17245 115 160 212 758 -96
1203 17100 17100 17275 17100 17160 17175 60 75 10 466 0
1204 17110 17135 17215 17130 17215 17175 105 65 26 192 0
1205 17170 17170 17350 17145 17330 17255 160 85 22 162 14
1206 17205       17205 17205 0 0   10 0
Total                 101476 282564 24650
Gold         1107 321.99 315.00 315.00 315.00 315.00 315.00 -6.99 -6.99 6 6 0
1108 315.00 312.49 312.49 312.49 312.49 312.49 -2.51 -2.51 2 26 -2
1109 313.64 313.05 314.01 309.93 314.01 311.88 0.37 -1.76 44 22 2
1110 314.96       314.96 314.96 0.00 0.00   32 0
1111 313.35 311.50 311.50 311.50 311.50 311.50 -1.85 -1.85 6 58 0
1112 314.37 312.01 312.44 311.67 311.80 312.05 -2.57 -2.32 14302 46332 712
1201 314.71 312.49 312.49 311.51 311.71 311.94 -3.00 -2.77 28 82 -2
1202 314.21 312.70 312.70 312.03 312.03 312.44 -2.18 -1.77 14 84 0
1203 314.02       314.02 314.02 0.00 0.00   74 0
1204 314.55       314.55 314.55 0.00 0.00   14 0
1205 314.60       314.60 314.60 0.00 0.00   4 0
1206 315.19 312.97 312.97 312.30 312.30 312.57 -2.89 -2.62 24 116 10
Total                 14426 46850 720
Copper 1107 69770 70280 70280 69960 70100 70080 330 310 4780 18060 -2340
1108 69590 69930 70150 69740 69980 69920 390 330 14598 70156 -5066
1109 69380 69700 70060 69530 69880 69780 500 400 138622 166518 3422
1110 69250 69650 69990 65090 69820 69480 570 230 9392 24644 600
1111 69010 69500 69900 69400 69700 69660 690 650 1088 9994 140
1112 68910 69240 69820 69220 69620 69520 710 610 344 5274 84
1201 68870 69520 69750 69130 69710 69490 840 620 328 2202 -12
1202 68680 69370 69650 69370 69650 69510 970 830 126 1228 -24
1203 68850 69600 69600 69600 69600 69600 750 750 2 554 2
1204 68780 69260 69580 69250 69580 69500 800 720 48 540 -8
1205 69170 69250 69570 69250 69520 69500 350 330 70 258 0
1206 68820 69260 69840 69260 69700 69550 880 730 18 120 4
Total                 169416 299548 -3198
Zinc    1107 69770 70280 70280 69960 70100 70080 330 310 4780 18060 -2340
1108 69590 69930 70150 69740 69980 69920 390 330 14598 70156 -5066
1109 69380 69700 70060 69530 69880 69780 500 400 138622 166518 3422
1110 69250 69650 69990 65090 69820 69480 570 230 9392 24644 600
1111 69010 69500 69900 69400 69700 69660 690 650 1088 9994 140
1112 68910 69240 69820 69220 69620 69520 710 610 344 5274 84
1201 68870 69520 69750 69130 69710 69490 840 620 328 2202 -12
1202 68680 69370 69650 69370 69650 69510 970 830 126 1228 -24
1203 68850 69600 69600 69600 69600 69600 750 750 2 554 2
1204 68780 69260 69580 69250 69580 69500 800 720 48 540 -8
1205 69170 69250 69570 69250 69520 69500 350 330 70 258 0
1206 68820 69260 69840 69260 69700 69550 880 730 18 120 4
Total                 169416 299548 -3198

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.