Home > Market Data > SHFE

SHFE Metals Close Price For July 17, 2012

Tuesday, Jul 17, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1208 15610 15620 15635 15590 15595 15610 -15 0 2702 28024 -946
1209 15590 15555 15625 15555 15585 15590 -5 0 4006 62740 -2758
1210 15590 15615 15625 15570 15580 15595 -10 5 9610 106124 -2154
1211 15585 15595 15620 15570 15585 15590 0 5 6250 68806 1024
1212 15580 15605 15610 15570 15575 15590 -5 10 2152 46278 1162
1301 15580 15680 15680 15580 15590 15595 10 15 428 6568 250
1302 15585 15600 15600 15600 15600 15600 15 15 14 730 14
1303 15540       15540 15540 0 0   174 0
1304 15590       15590 15590 0 0   52 0
1305 15605       15605 15605 0 0   86 0
1306 15670 15700 15700 15700 15700 15700 30 30 2 44 0
1307         15670 15670 0 0     0
Total                 25164 319626 -3408
Gold 1208 325.95 327.19 327.19 326.80 326.80 326.99 0.85 1.04 4 74 -4
1209 326.43 327.50 327.98 326.90 327.98 327.51 1.55 1.08 20 230 0
1210 327.41 330.46 330.48 328.19 328.98 329.11 1.57 1.70 66 108 4
1211 327.84 330.27 330.27 330.27 330.27 330.27 2.43 2.43 2 34 2
1212 328.26 329.74 330.37 328.73 329.64 329.68 1.38 1.42 45130 117402 -774
1301 328.54 329.90 330.35 329.77 330.00 330.14 1.46 1.60 22 110 -8
1302 328.07       329.67 329.67 1.60 1.60   22 0
1303 327.53       329.13 329.13 1.60 1.60   8 0
1304 329.11       329.11 329.11 0.00 0.00   12 0
1305 330.67       332.28 332.28 1.61 1.61   46 0
1306 328.50 330.60 330.60 329.65 330.26 330.28 1.76 1.78 18 394 -2
1307         328.50 328.50 0.00 0.00     0
Total                 45262 118440 -782
Copper 1208 56110 56440 56510 55850 55990 56070 -120 -40 10684 45604 36
1209 56080 56390 56510 55810 56060 56100 -20 20 17056 89156 -3800
1210 56080 56420 56560 55790 55920 56120 -160 40 183342 176226 -14702
1211 56130 56510 56620 55830 55930 56150 -200 20 292808 144146 13684
1212 56160 56550 56650 55890 56030 56180 -130 20 17436 26278 2372
1301 56200 56560 56690 55900 55980 56250 -220 50 2212 7354 64
1302 56220 56640 56640 55940 56090 56180 -130 -40 444 5220 52
1303 56230 56420 56600 56000 56050 56280 -180 50 114 2442 -2
1304 56290 56360 56600 56030 56030 56370 -260 80 58 1242 28
1305 56330 56730 56730 56030 56150 56460 -180 130 136 1014 20
1306 56260 57190 57190 56000 56140 56330 -120 70 74 478 18
1307   55630 56610 55630 56300 56090 0 0 48 24 24
Total                 524412 499184 -2206
Zinc 1208 14735 14815 14845 14695 14755 14755 20 20 2452 26124 -1236
1209 14760 14845 14880 14720 14755 14785 -5 25 5380 64162 -2416
1210 14810 14850 14945 14755 14800 14830 -10 20 75790 148318 -12270
1211 14845 14905 14985 14790 14840 14870 -5 25 55070 107794 5140
1212 14885 14980 15015 14830 14870 14920 -15 35 3606 20956 468
1301 14925 15000 15040 14875 14940 14955 15 30 346 3884 58
1302 14990 15030 15030 14955 14980 14955 -10 -35 92 640 86
1303 15035 15125 15125 14960 14960 15040 -75 5 10 1086 4
1304 15085 15095 15095 15000 15035 15055 -50 -30 8 692 4
1305 15165 15205 15205 15080 15080 15145 -85 -20 12 166 4
1306 15230 15290 15290 15290 15290 15290 60 60 4 98 0
1307         15230 15230 0 0     0
Total                 142770 373920 -10158

    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.