Home > Market Data > SHFE

SHFE Metals Close Price For July 05,2011

Tuesday, Jul 05, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17430 17430 17445 17370 17420 17410 -10 -20 1290 46390 -870
1108 17370 17390 17395 17285 17340 17335 -30 -35 4188 61378 -714
1109 17355 17365 17390 17255 17300 17310 -55 -45 26644 95760 -4558
1110 17310 17310 17330 17225 17250 17270 -60 -40 6754 46132 1954
1111 17265 17285 17290 17190 17220 17230 -45 -35 3280 28344 1470
1112 17240 17300 17300 17195 17210 17220 -30 -20 1564 16488 634
1201 17240 17300 17300 16990 17230 17235 -10 -5 362 2154 64
1202 17260 17245 17270 17015 17235 17225 -25 -35 88 864 48
1203 17280 17265 17275 17220 17275 17225 -5 -55 34 486 -14
1204 17315 17320 17320 17280 17300 17295 -15 -20 10 200 2
1205 17405 17335 17340 17335 17335 17335 -70 -70 12 194 8
1206 17445       17400 17400 -45 -45   40 0
Total                 44226 298430 -1976
Gold         1107 315.00       315.00 315.00 0.00 0.00   6 0
1108 312.49 312.66 312.66 312.66 312.66 312.66 0.17 0.17 2 24 -2
1109 311.16 312.85 312.85 310.66 310.66 311.49 -0.50 0.33 10 22 4
1110 310.08       310.41 310.41 0.33 0.33   30 0
1111 306.67       306.67 306.67 0.00 0.00   58 0
1112 311.55 312.33 312.87 311.16 311.24 311.87 -0.31 0.32 13566 46662 2050
1201 311.70 312.52 312.68 311.32 311.32 311.97 -0.38 0.27 24 92 4
1202 311.62       311.62 311.62 0.00 0.00   96 0
1203 314.02 312.33 312.33 312.33 312.33 312.33 -1.69 -1.69 2 74 0
1204 313.73 311.97 311.97 311.97 311.97 311.97 -1.76 -1.76 2 12 -2
1205 311.58       311.86 311.86 0.28 0.28   4 0
1206 312.25 312.28 312.28 312.01 312.16 312.14 -0.09 -0.11 12 118 6
Total                 13618 47198 2060
Copper 1107 70780 70600 70620 70390 70450 70480 -330 -300 2480 15690 -970
1108 70730 70700 70800 70290 70400 70450 -330 -280 8892 59652 -2558
1109 70600 70600 70750 70220 70330 70410 -270 -190 105684 157852 -5368
1110 70550 70600 70740 70240 70340 70400 -210 -150 10490 31088 3340
1111 70410 70480 70670 70210 70350 70410 -60 0 1280 9824 -104
1112 70540 70550 70650 70180 70200 70370 -340 -170 896 4844 -392
1201 70520 70660 70660 70150 70380 70330 -140 -190 288 2228 38
1202 70830 70430 70540 70010 70430 70240 -400 -590 100 1202 -18
1203 71150 70430 70430 70130 70200 70180 -950 -970 26 550 -2
1204 70670 70260 70300 70260 70300 70290 -370 -380 18 528 0
1205 70430 70320 70320 70320 70320 70320 -110 -110 2 250 -2
1206 70310 70200 70200 70010 70180 70130 -130 -180 6 128 4
Total                 130162 283836 -6032
Zinc    1107 17760 17820 17865 17700 17795 17780 35 20 1770 12530 220
1108 17910 17950 18040 17825 17940 17910 30 0 17380 49718 -3798
1109 18040 18045 18180 17945 18080 18050 40 10 260504 212342 -5822
1110 18140 18110 18265 18040 18185 18150 45 10 52176 82846 17232
1111 18200 18225 18325 18120 18275 18205 75 5 2850 11544 402
1112 18205 18290 18365 18180 18330 18280 125 75 532 4994 190
1201 18335 18405 18475 18270 18390 18345 55 10 428 2690 36
1202 18420 18420 18430 18290 18430 18385 10 -35 10 592 -4
1203 18480 18485 18485 18455 18480 18470 0 -10 10 208 0
1204 18475 18450 18460 18055 18460 18335 -15 -140 14 166 4
1205 18475 18510 18600 18480 18600 18550 125 75 16 62 4
1206 18240       18365 18365 125 125   4 0
Total                 335690 377696 8464

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.