Home > Market Data > SHFE

SHFE Metals Close Price For July 20, 2012

Friday, Jul 20, 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 15660 15660 15600 15610 15630 0 20 2032 25126 -464
1209 15575 15640 15650 15585 15585 15615 10 40 4910 54372 -3008
1210 15575 15650 15660 15585 15590 15625 15 50 12552 101980 -3260
1211 15575 15640 15650 15580 15585 15620 10 45 9310 74086 2014
1212 15570 15640 15655 15585 15585 15620 15 50 2710 47812 854
1301 15575 15635 15660 15595 15595 15620 20 45 372 7212 122
1302 15590 15635 15635 15610 15610 15620 20 30 32 738 2
1303 15540 15650 15655 15650 15655 15650 115 110 8 172 -2
1304 15590       15700 15700 110 110   52 0
1305 15675 15675 15675 15675 15675 15675 0 0 2 86 -2
1306 15610       15610 15610 0 0   72 0
1307 15630       15630 15630 0 0   10 0
Total                 31928 311718 -3744
Gold 1208 326.99       326.80 326.99 -0.19 0.00   74 0
1209 325.02 325.19 325.60 325.00 325.27 325.26 0.25 0.24 32 222 0
1210 325.70 327.24 327.24 327.24 327.24 327.24 1.54 1.54 2 112 0
1211 326.53 327.04 327.30 327.04 327.30 327.17 0.77 0.64 4 78 -2
1212 326.73 327.30 327.66 326.94 327.50 327.31 0.77 0.58 40692 117892 -2746
1301 326.99 327.38 328.11 327.38 327.68 327.63 0.69 0.64 8 108 4
1302 326.52       327.16 327.16 0.64 0.64   22 0
1303 325.99       326.63 326.63 0.64 0.64   8 0
1304 325.97       326.61 326.61 0.64 0.64   12 0
1305 328.37       329.02 329.02 0.65 0.65   46 0
1306 327.19 327.80 328.09 327.53 327.89 327.92 0.70 0.73 24 396 6
1307 327.19       327.19 327.19 0.00 0.00     0
Total                 40762 118970 -2738
Copper 1208 56030 56230 56300 55990 56000 56120 -30 90 6906 39264 -2202
1209 56020 56350 56350 55910 56010 56140 -10 120 12820 75824 -5000
1210 56070 56300 56390 55920 55990 56170 -80 100 64998 145532 -6832
1211 56090 56290 56430 55850 55910 56120 -180 30 342518 185000 14968
1212 56100 56360 56450 55880 55900 56120 -200 20 15148 33344 3228
1301 56150 56260 56460 55760 55950 56160 -200 10 1514 8020 106
1302 56200 56500 56500 55890 55930 56150 -270 -50 510 5360 78
1303 56330 56500 56550 56010 56020 56290 -310 -40 78 2534 24
1304 56210 56380 56450 56180 56180 56340 -30 130 40 1282 0
1305 56390 56500 56600 56120 56120 56370 -270 -20 44 990 -14
1306 56450 56510 56510 56150 56150 56290 -300 -160 24 482 4
1307 56280 56500 56580 56200 56200 56360 -80 80 26 64 26
Total                 444626 497696 4386
Zinc 1208 14785 14800 14800 14655 14675 14705 -110 -80 3472 21132 -1412
1209 14795 14795 14810 14650 14680 14720 -115 -75 4756 59858 -1642
1210 14825 14850 14855 14675 14705 14760 -120 -65 47480 133898 -8044
1211 14855 14890 14895 14625 14715 14785 -140 -70 92206 137476 13974
1212 14890 14930 14930 14750 14760 14820 -130 -70 6134 26094 2060
1301 14920 14960 14960 14780 14810 14845 -110 -75 540 4302 224
1302 15020 14950 14950 14845 14845 14905 -175 -115 30 654 12
1303 15060 15030 15030 14895 14910 14940 -150 -120 68 1182 36
1304 15065 15040 15040 14950 14985 15000 -80 -65 10 696 4
1305 15165 15115 15115 15050 15050 15060 -115 -105 50 210 38
1306 15140 15140 15140 15115 15115 15120 -25 -20 6 110 -4
1307 15195 15465 15465 15070 15150 15255 -45 60 12 10 4
Total                 154764 385622 5250

    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.