Home > Market Data > SHFE

SHFE Metals Close Price For July 05, 2010

Monday, Jul 05, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1007 14530 14580 14680 14555 14650 14625 120 95 2430 24810 -1300
1008 14630 14655 14775 14655 14730 14720 100 90 2636 54136 -696
1009 14705 14750 14875 14730 14810 14800 105 95 22866 81480 -2764
1010 14805 14850 14970 14830 14895 14895 90 90 36644 53938 2464
1011 14910 14975 15035 14930 15000 14985 90 75 3292 18274 874
1012 14970 15025 15130 15000 15080 15065 110 95 618 5490 156
1101 15045 15100 15145 15040 15125 15110 80 65 312 1508 -110
1102 15045 15150 15195 15120 15130 15145 85 100 40 1114 12
1103 15100 15150 15240 15130 15170 15165 70 65 216 3698 28
1104 15185       15210 15210 25 25   568 0
1105 15185 15250 15290 15250 15290 15270 105 85 10 3672 0
1106 15185 15410 15415 15205 15370 15335 185 150 40 78 -2
Total                 69104 248766 -1338
Copper 1007 52140 52800 53180 52240 52800 52770 660 630 1880 15890 -390
1008 52060 52320 52880 52150 52550 52500 490 440 3570 38698 -712
1009 51880 52180 52720 52030 52420 52370 540 490 31450 82380 -4228
1010 51680 52000 52610 51860 52260 52230 580 550 486776 192234 -3346
1011 51730 52070 52570 51860 52240 52220 510 490 19496 27988 3446
1012 51750 52180 52500 51850 52190 52210 440 460 3632 12062 1632
1101 51640 52110 52530 51920 52040 52220 400 580 510 2556 216
1102 51560 51980 52590 51980 52320 52440 760 880 56 934 38
1103 51600 52110 52540 51860 52250 52260 650 660 206 1474 -38
1104 51880 52200 52630 52000 52450 52290 570 410 46 898 2
1105 51740 52320 52560 52000 52380 52310 640 570 56 688 0
1106 51880 52200 52950 52000 52400 52410 520 530 22 320 4
Total                 547700 376122 -3376
Zinc 1007 14665 14950 15030 14850 14980 14960 315 295 730 14960 50
1008 14760 14965 15260 14875 15045 15015 285 255 8200 26446 -2964
1009 14800 15005 15230 14930 15145 15095 345 295 174884 84056 -14264
1010 14870 15100 15325 15020 15230 15185 360 315 2364834 288408 -13616
1011 14960 15150 15465 15110 15290 15285 330 325 91456 41060 11332
1012 15010 15235 15480 15200 15370 15355 360 345 2726 7046 2
1101 15125 15380 15535 15250 15410 15405 285 280 1280 3328 20
1102 15130 15465 15590 15365 15550 15485 420 355 140 862 -12
1103 15300 15550 15675 15400 15520 15535 220 235 654 1752 -48
1104 15390 15660 15665 15660 15665 15660 275 270 4 458 0
1105 15410 15680 15800 15525 15710 15685 300 275 74 448 -20
1106 15520 15690 15880 15620 15770 15730 250 210 52 208 -22
Total                 2645034 469032 -19542
Gold 1007 271.68       271.50 271.68 -0.18 0.00   6 0
1008 262.51       263.00 262.51 0.49 0.00   48 0
1009 263.77 263.82 264.80 263.82 264.49 264.20 0.72 0.43 12 76 -10
1010 263.52 263.83 264.55 263.30 264.55 263.93 1.03 0.41 8 90 0
1011 263.67 265.33 265.52 264.30 264.30 264.90 0.63 1.23 18 40 -6
1012 262.90 263.98 264.83 263.70 264.26 264.18 1.36 1.28 21122 54586 624
1101 263.58 265.20 265.20 265.20 265.20 265.20 1.62 1.62 2 118 -2
1102 263.57 264.80 264.80 263.80 264.70 264.47 1.13 0.90 8 108 2
1103 263.80 265.19 265.19 265.19 265.19 265.19 1.39 1.39 2 136 0
1104 263.59 265.00 265.00 265.00 265.00 265.00 1.41 1.41 2 92 0
1105 263.97 264.00 265.79 256.30 265.35 263.44 1.38 -0.53 10 18 2
1106 263.90 265.36 265.60 264.20 265.00 265.02 1.10 1.12 50 88 6
Total                 21234 55406 616

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.