Home > Market Data > SHFE

SHFE Metals Close Price For July 22, 2010

Thursday, Jul 22, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 14845 14100 14875 14100 14860 14740 15 -105 4302 37884 -2478
1009 14930 14950 14965 14910 14945 14940 15 10 6472 61674 -2082
1010 15025 15025 15070 15005 15045 15035 20 10 42264 84692 2374
1011 15100 15120 15155 15090 15130 15120 30 20 6902 27478 1468
1012 15190 15215 15230 15190 15230 15210 40 20 878 6852 522
1101 15245 15265 15395 15245 15280 15280 35 35 102 2012 30
1102 15275 15290 15310 15290 15310 15300 35 25 6 1326 -4
1103 15310 15300 15335 15300 15335 15310 25 0 14 3714 0
1104 15340 15340 15340 15330 15330 15335 -10 -5 8 608 -4
1105 15355 15345 15390 15320 15370 15360 15 5 338 5706 200
1106 15420 15420 15420 15420 15420 15420 0 0 2 120 -2
1107 15455       15455 15455 0 0   4 0
Total                 61288 232070 24
Copper 1008 53720 54060 54250 53900 54220 54090 500 370 5932 24246 -2020
1009 53630 54010 54200 53800 54100 53980 470 350 9112 50902 -2932
1010 53440 53810 53980 53600 53930 53770 490 330 356960 200746 -8914
1011 53350 53800 53940 53540 53930 53710 580 360 78026 72216 9550
1012 53270 53840 53840 53460 53770 53660 500 390 5734 18002 1528
1101 53270 53280 53800 53280 53800 53590 530 320 720 3078 80
1102 53290 53510 53730 53500 53730 53620 440 330 208 1042 6
1103 53290 53520 53790 53460 53680 53570 390 280 434 1414 -60
1104 53290 53520 53800 53520 53800 53660 510 370 70 902 -4
1105 53320 53560 53850 53550 53790 53660 470 340 46 858 -8
1106 53370 53500 54490 53500 54490 53760 1120 390 50 424 -8
1107 53350 53440 53800 53440 53800 53640 450 290 54 88 16
Total                 457346 373918 -2766
Zinc 1008 15355 15355 15520 15350 15430 15450 75 95 2468 14332 -838
1009 15425 15400 15610 15400 15530 15515 105 90 11606 39858 -1522
1010 15485 15530 15685 15465 15600 15575 115 90 1190510 236286 -32174
1011 15545 15600 15775 15545 15695 15665 150 120 435932 150962 30626
1012 15615 15645 15835 15610 15765 15735 150 120 5732 11210 1992
1101 15660 15710 15900 15660 15825 15785 165 125 3556 4514 120
1102 15710 15800 15940 15800 15840 15860 130 150 254 948 16
1103 15760 15855 15975 15770 15930 15890 170 130 370 2558 54
1104 15795 15880 15990 15880 15900 15930 105 135 60 490 14
1105 15885 15955 16060 15920 15960 15975 75 90 396 1072 24
1106 15925 16005 16100 15930 16030 16040 105 115 462 564 234
1107 15955 15950 16200 15950 16100 16105 145 150 66 104 42
Total                 1651412 462898 -1412
Gold 1008 259.95 258.56 263.75 258.56 263.75 260.29 3.80 0.34 6 14 -2
1009 261.26       261.26 261.26 0.00 0.00   64 0
1010 261.06 259.89 260.18 259.60 259.60 259.99 -1.46 -1.07 18 130 0
1011 260.54 260.39 265.40 259.40 265.40 262.57 4.86 2.03 12 46 8
1012 260.07 259.10 259.60 258.25 258.73 258.96 -1.34 -1.11 25562 54750 1208
1101 260.90 258.74 258.74 258.74 258.74 258.74 -2.16 -2.16 2 174 0
1102 260.25 260.06 260.06 258.28 258.28 259.18 -1.97 -1.07 12 98 4
1103 260.95 260.89 260.89 259.35 259.35 260.12 -1.60 -0.83 4 188 2
1104 260.70 259.99 260.00 258.90 258.90 259.56 -1.80 -1.14 10 90 0
1105 259.22 260.69 260.69 260.03 260.03 260.19 0.81 0.97 8 12 -6
1106 261.04 260.20 260.60 259.22 259.80 259.96 -1.24 -1.08 32 166 12
1107 260.90       260.46 260.46 -0.44 -0.44   2 0
Total                 25666 55734 1226

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.