Home > Market Data > SHFE

SHFE Metals Close Price For July 23, 2010

Friday, Jul 23, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 14740 14950 15170 14930 15070 14970 330 230 6878 33902 -3982
1009 14940 15060 15220 15030 15165 15070 225 130 11632 58724 -2950
1010 15035 15155 15330 15130 15275 15195 240 160 73254 93484 8792
1011 15120 15250 15415 15220 15360 15285 240 165 19644 34530 7052
1012 15210 15310 15490 15310 15450 15370 240 160 3070 8102 1250
1101 15280 15425 15520 15320 15520 15425 240 145 634 2208 196
1102 15300 15425 15580 15425 15580 15460 280 160 106 1332 6
1103 15310 15405 15580 15400 15545 15470 235 160 182 3764 50
1104 15335 15540 15580 15530 15580 15545 245 210 36 618 10
1105 15360 15470 15630 15445 15610 15530 250 170 1282 6104 398
1106 15420 15520 15620 15520 15620 15555 200 135 20 100 -20
1107 15455       15550 15550 95 95   4 0
Total                 116738 242872 10802
Copper 1008 54090 55000 55560 54860 55450 55240 1360 1150 6814 23402 -844
1009 53980 55000 55590 54670 55430 55210 1450 1230 13532 44296 -6606
1010 53770 54800 55490 54690 55400 55110 1630 1340 361868 183000 -17746
1011 53710 54770 55480 54690 55410 55120 1700 1410 156454 92904 20688
1012 53660 54500 55380 54200 55300 55020 1640 1360 8332 20810 2808
1101 53590 54890 55600 54490 55310 54960 1720 1370 1932 3202 124
1102 53620 54600 55350 54600 55350 54960 1730 1340 332 1098 56
1103 53570 54590 55350 54550 55200 54920 1630 1350 342 1420 6
1104 53660 54570 55300 54560 55280 55010 1620 1350 160 886 -16
1105 53660 54700 55440 54680 55370 55040 1710 1380 122 850 -8
1106 53760 54750 55400 54750 55400 55110 1640 1350 94 382 -42
1107 53640 54570 55150 54570 55150 54940 1510 1300 76 90 2
Total                 550058 372340 -1578
Zinc 1008 15450 15600 15690 15530 15645 15630 195 180 5238 12562 -1770
1009 15515 15700 15800 15650 15780 15715 265 200 19216 32626 -7232
1010 15575 15750 15915 15725 15885 15815 310 240 1009688 197414 -38872
1011 15665 15850 16030 15840 15990 15920 325 255 681508 179020 28058
1012 15735 15855 16100 15855 16070 15995 335 260 5718 12260 1050
1101 15785 15950 16195 15950 16150 16070 365 285 4452 5270 756
1102 15860 15950 16220 15800 16220 16105 360 245 418 1082 134
1103 15890 16050 16290 15950 16270 16155 380 265 846 2574 16
1104 15930 16050 16300 16020 16300 16175 370 245 562 870 380
1105 15975 16145 16360 16145 16340 16250 365 275 214 1118 46
1106 16040 16175 16395 16175 16380 16325 340 285 166 568 4
1107 16105 16380 16450 16310 16425 16400 320 295 46 128 24
Total                 1728072 445492 -17406
Gold 1008 260.29 256.02 256.11 256.02 256.11 256.08 -4.18 -4.21 6 12 -2
1009 261.26 262.00 262.00 262.00 262.00 262.00 0.74 0.74 2 62 -2
1010 259.99 261.28 262.31 261.28 262.30 261.82 2.31 1.83 90 124 -6
1011 262.57 261.97 261.97 261.97 261.97 261.97 -0.60 -0.60 2 46 0
1012 258.96 260.99 261.63 260.71 261.46 261.15 2.50 2.19 24718 52974 -1776
1101 258.74 261.50 261.50 261.30 261.30 261.40 2.56 2.66 22 174 0
1102 259.18 260.80 262.60 260.80 261.56 261.26 2.38 2.08 28 110 12
1103 260.12 261.31 262.10 261.31 261.42 261.43 1.30 1.31 22 188 0
1104 259.56       260.41 260.41 0.85 0.85   90 0
1105 260.19       260.19 260.19 0.00 0.00   12 0
1106 259.96 261.18 262.60 261.18 262.60 261.93 2.64 1.97 42 152 -14
1107 260.46       260.46 260.46 0.00 0.00   2 0
Total                 24932 53946 -1788

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.