Home > Market Data > SHFE

SHFE Metals Close Price For July 21, 2010

Wednesday, Jul 21, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 14825 14860 14950 14790 14840 14845 15 20 3766 40362 -2338
1009 14905 14960 14970 14860 14920 14930 15 25 5222 63756 -1348
1010 15000 15030 15080 14960 15015 15025 15 25 42304 82318 -940
1011 15090 15130 15165 15055 15125 15100 35 10 5928 26010 498
1012 15170 15180 15240 15140 15180 15190 10 20 908 6330 380
1101 15230 15260 15280 15205 15245 15245 15 15 202 1982 86
1102 15300 15280 15295 15260 15285 15275 -15 -25 30 1330 14
1103 15315 15320 15345 15270 15320 15310 5 -5 102 3714 -2
1104 15300 15400 15400 15320 15325 15340 25 40 16 612 10
1105 15350 15380 15440 15330 15330 15355 -20 5 618 5506 402
1106 15395 15450 15450 15390 15390 15420 -5 25 6 122 6
1107 15395 15375 15590 15370 15415 15455 20 60 22 4 4
Total                 59124 232046 -3228
Copper 1008 53140 53580 53840 53580 53720 53720 580 580 5064 26266 -1974
1009 53020 53460 53780 53460 53550 53630 530 610 6522 53834 -1670
1010 52770 53300 53600 53250 53350 53440 580 670 324946 209660 -5630
1011 52700 53200 53500 53150 53310 53350 610 650 49726 62666 1320
1012 52660 53100 53440 53100 53170 53270 510 610 3392 16474 -310
1101 52550 53230 53420 53050 53280 53270 730 720 654 2998 64
1102 52690 53230 53450 53120 53170 53290 480 600 80 1036 -12
1103 52530 53290 53460 53140 53240 53290 710 760 338 1474 6
1104 52750 53360 53410 53200 53290 53290 540 540 106 906 -18
1105 52780 53280 53440 53210 53290 53320 510 540 66 866 -8
1106 52790 53260 53400 53260 53300 53370 510 580 74 432 -14
1107 52920 53850 53850 53030 53120 53350 200 430 76 72 36
Total                 391044 376684 -8210
Zinc 1008 15250 15280 15415 15280 15340 15355 90 105 1240 15170 -490
1009 15305 15395 15490 15350 15390 15425 85 120 9834 41380 -1398
1010 15360 15445 15560 15410 15450 15485 90 125 1195850 268460 -28898
1011 15425 15510 15630 15470 15530 15545 105 120 305778 120336 8140
1012 15490 15600 15690 15540 15600 15615 110 125 3160 9218 84
1101 15530 15660 15720 15560 15660 15660 130 130 2730 4394 366
1102 15600 15700 15765 15680 15695 15710 95 110 94 932 12
1103 15595 15755 15800 15725 15755 15760 160 165 168 2504 18
1104 15740 15815 15830 15760 15760 15795 20 55 88 476 -20
1105 15805 15900 15925 15860 15870 15885 65 80 100 1048 20
1106 15845 15910 15950 15900 15900 15925 55 80 40 330 -2
1107 15920 15995 16000 15935 15950 15955 30 35 34 62 -8
Total                 1519116 464310 -22176
Gold 1008 259.95       259.95 259.95 0.00 0.00   16 0
1009 260.32 261.27 261.40 261.12 261.12 261.26 0.80 0.94 6 64 -4
1010 259.87 260.50 261.20 260.50 260.67 261.06 0.80 1.19 30 130 -10
1011 262.34 260.10 260.99 260.10 260.99 260.54 -1.35 -1.80 4 38 0
1012 258.75 260.65 260.65 259.73 259.76 260.07 1.01 1.32 21112 53542 -854
1101 259.80 261.59 261.59 260.56 260.56 260.90 0.76 1.10 6 174 0
1102 259.23 260.99 260.99 259.94 260.04 260.25 0.81 1.02 8 94 0
1103 260.40 261.00 261.00 260.84 260.84 260.95 0.44 0.55 14 186 -4
1104 258.29 261.62 261.62 259.78 259.78 260.70 1.49 2.41 4 90 -2
1105 259.22       259.22 259.22 0.00 0.00   18 0
1106 259.52 260.86 261.65 260.71 260.79 261.04 1.27 1.52 44 154 -4
1107 259.38       260.90 260.90 1.52 1.52   2 0
Total                 21228 54508 -878

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.