Home > Market Data > SHFE

SHFE Metals Close Price For July 16, 2012

Monday, Jul 16, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1207 15590 15655 15685 15640 15645 15660 55 70 2200 11360 -320
1208 15530 15610 15630 15600 15620 15610 90 80 3514 28970 -894
1209 15485 15600 15620 15570 15600 15590 115 105 3728 65498 -1036
1210 15485 15570 15630 15555 15605 15590 120 105 15068 108278 -1326
1211 15485 15550 15610 15550 15590 15585 105 100 6682 67782 -16
1212 15485 15565 15605 15555 15590 15580 105 95 1950 45116 -22
1301 15495 15590 15615 15565 15575 15580 80 85 130 6318 -12
1302 15460 15590 15590 15585 15585 15585 125 125 50 716 38
1303 15540       15540 15540 0 0   174 0
1304 15530 15590 15590 15590 15590 15590 60 60 4 52 0
1305 15560       15605 15605 45 45   86 0
1306 15595 15670 15670 15670 15670 15670 75 75 4 44 -2
Total                 33330 334394 -3590
Gold 1207 330.00       330.00 330.00 0.00 0.00   6 0
1208 322.10 326.30 326.30 325.60 325.60 325.95 3.50 3.85 4 78 -2
1209 323.75 325.68 327.06 325.68 327.06 326.43 3.31 2.68 44 230 -12
1210 324.68 327.18 327.84 327.02 327.81 327.41 3.13 2.73 74 104 -22
1211 325.84 328.00 328.71 327.40 328.71 327.84 2.87 2.00 14 32 4
1212 325.27 328.23 329.26 325.42 328.82 328.26 3.55 2.99 46394 118176 -6946
1301 326.20 328.13 329.98 327.51 329.30 328.54 3.10 2.34 50 118 -10
1302 325.15 328.07 328.07 328.07 328.07 328.07 2.92 2.92 2 22 -2
1303 324.62       327.53 327.53 2.91 2.91   8 0
1304 324.09 329.11 329.11 329.11 329.11 329.11 5.02 5.02 2 12 -2
1305 325.63       330.67 330.67 5.04 5.04   46 0
1306 325.83 326.91 329.47 326.91 329.31 328.50 3.48 2.67 24 396 -4
Total                 46608 119228 -6996
Copper 1207 55720 56200 56250 56000 56150 56100 430 380 4460 5100 -3570
1208 55610 56000 56190 55900 56160 56110 550 500 12372 45568 -2874
1209 55550 55970 56220 55840 56190 56080 640 530 15568 92956 -5240
1210 55470 55880 56260 55820 56170 56080 700 610 205230 190928 -17020
1211 55410 55850 56320 55830 56220 56130 810 720 197812 130462 4240
1212 55390 55960 56340 55810 56220 56160 830 770 12548 23906 504
1301 55480 55900 56370 55870 56220 56200 740 720 2450 7290 20
1302 55330 55930 56380 55930 56310 56220 980 890 638 5168 -84
1303 55370 55940 56390 55940 56350 56230 980 860 254 2444 28
1304 55360 56130 56400 56120 56340 56290 980 930 126 1214 10
1305 55550 56100 56450 56100 56360 56330 810 780 136 994 56
1306 55570 55810 56490 55810 56330 56260 760 690 108 460 72
Total                 451702 506490 -23858
Zinc 1207 14605 14700 14730 14660 14700 14685 95 80 1710 4910 -340
1208 14660 14760 14775 14680 14740 14735 80 75 4514 27360 -2224
1209 14690 14750 14810 14705 14745 14760 55 70 12844 66578 -5942
1210 14720 14835 14860 14750 14800 14810 80 90 69238 160588 -4994
1211 14750 14850 14890 14790 14845 14845 95 95 44338 102654 11922
1212 14795 14900 14925 14830 14880 14885 85 90 4006 20488 40
1301 14810 14910 14955 14885 14920 14925 110 115 464 3826 204
1302 14915 15010 15010 14965 14995 14990 80 75 44 554 -6
1303 14905 15050 15050 15010 15030 15035 125 130 44 1082 -28
1304 14990 15085 15085 15085 15085 15085 95 95 8 688 4
1305 15050 15165 15190 15155 15155 15165 105 115 10 162 2
1306 15150 15230 15235 15230 15230 15230 80 80 26 98 6
Total                 137246 388988 -1356

    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.