Home > Market Data > SHFE

SHFE Metals Close Price For July 4,2012

Wednesday, Jul 04, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15600 15700 15760 15690 15735 15720 135 120 3060 14040 -300
1208 15520 15680 15730 15650 15705 15685 185 165 5706 36808 -1738
1209 15485 15630 15700 15590 15670 15640 185 155 8658 76366 -3238
1210 15460 15595 15685 15560 15645 15615 185 155 56714 112852 -4380
1211 15475 15595 15690 15575 15655 15630 180 155 11332 62256 144
1212 15475 15600 15675 15585 15660 15630 185 155 5124 34330 -666
1301 15500 15600 15675 15600 15665 15630 165 130 642 5392 -22
1302 15485 15665 15665 15665 15665 15665 180 180 4 692 0
1303 15515 15715 15715 15600 15705 15675 190 160 14 184 -4
1304 15515 15610 15610 15610 15610 15610 95 95 6 66 0
1305 15540 15675 15695 15675 15695 15680 155 140 24 84 2
1306 15400       15400 15400 0 0   34 0
Total                 91284 343104 -10202
Gold 1207 328.00       328.00 328.00 0.00 0.00   24 0
1208 328.12 330.94 331.69 330.75 330.75 330.92 2.63 2.80 14 84 -2
1209 328.90 331.43 332.08 331.43 331.48 331.79 2.58 2.89 46 262 8
1210 329.52 332.99 333.30 332.86 332.86 333.02 3.34 3.50 14 108 2
1211 330.17       333.67 333.67 3.50 3.50   46 0
1212 330.35 333.35 333.87 332.80 333.30 333.26 2.95 2.91 35464 109494 -2204
1301 330.94 333.01 334.11 333.01 334.11 333.66 3.17 2.72 6 56 0
1302 330.45 333.03 333.03 333.03 333.03 333.03 2.58 2.58 4 26 2
1303 332.38       334.97 334.97 2.59 2.59   8 0
1304 329.74       332.31 332.31 2.57 2.57   14 0
1305 330.03       332.60 332.60 2.57 2.57   48 0
1306 330.21 333.10 334.22 333.10 334.05 333.87 3.84 3.66 62 116 28
Total                 35610 110286 -2166
Copper 1207 56160 56170 56470 56100 56200 56290 40 130 5630 22230 -1730
1208 56080 56180 56400 55980 56160 56160 80 80 8212 51904 -1558
1209 56050 56160 56380 55920 56080 56120 30 70 20612 106848 -1672
1210 55920 56020 56300 55810 55970 56020 50 100 370436 231902 -9562
1211 55850 55920 56240 55760 55900 55960 50 110 74608 70642 1578
1212 55870 55990 56230 55780 55950 55970 80 100 5288 16132 372
1301 55990 56020 56240 55800 55910 55970 -80 -20 944 6802 -150
1302 55890 56240 56240 55900 55950 55980 60 90 130 4090 10
1303 55830 56020 56180 55870 55950 55980 120 150 160 1960 68
1304 55900 56030 56040 55900 56030 56000 130 100 100 1000 26
1305 55800 56000 56160 55850 55960 55980 160 180 74 744 8
1306 56010 56270 56280 55870 55980 56040 -30 30 18 244 2
Total                 486212 514498 -12608
Zinc 1207 14740 14790 14810 14710 14750 14765 10 25 700 9880 -170
1208 14755 14870 14870 14720 14780 14800 25 45 6960 35946 -3004
1209 14785 14880 14885 14735 14800 14810 15 25 21582 87716 -9014
1210 14810 14890 14915 14765 14830 14835 20 25 128814 174956 -6606
1211 14830 14900 14930 14795 14860 14865 30 35 29688 61138 3738
1212 14855 15000 15000 14830 14880 14885 25 30 4064 14722 1222
1301 14885 14920 15040 14830 14920 14940 35 55 304 2662 18
1302 14925 15025 15025 14905 14960 14945 35 20 12 430 0
1303 14950 14975 15020 14930 15000 14990 50 40 34 1102 2
1304 14825 15050 15060 14950 15030 15020 205 195 30 696 -22
1305 15045 15090 15090 15060 15065 15070 20 25 8 154 -2
1306 15075       15075 15075 0 0   8 0
Total                 192196 389410 -13838

    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.