Home > Market Data > SHFE

SHFE Metals Close Price For July 28, 2010

Wednesday, Jul 28, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 15135 15085 15300 15085 15280 15220 145 85 2256 25562 -1100
1009 15240 15195 15410 15195 15385 15305 145 65 4684 54608 -1926
1010 15345 15285 15505 15280 15480 15410 135 65 51512 95620 830
1011 15435 15380 15605 15365 15580 15520 145 85 30366 46886 5292
1012 15535 15510 15695 15490 15665 15620 130 85 2872 10426 988
1101 15595 15590 16000 15580 15730 15705 135 110 400 2396 92
1102 15620 15620 15800 15600 15770 15770 150 150 248 1392 54
1103 15680 15675 15800 15665 15780 15700 100 20 62 3756 -20
1104 15750 15700 15850 15685 15785 15765 35 15 102 728 10
1105 15690 15720 15850 15680 15830 15770 140 80 1414 6510 332
1106 15700 15830 15845 15830 15845 15830 145 130 30 112 10
1107 15765 15840 15865 15840 15860 15850 95 85 58 46 40
Total                 94004 248042 4602
Copper 1008 55580 55020 56300 55020 56110 55750 530 170 3684 20614 -966
1009 55570 55130 56350 55030 56250 55820 680 250 5152 39010 -1178
1010 55430 54910 56260 54900 56200 55570 770 140 148230 130070 -15260
1011 55420 54950 56360 54910 56250 55640 830 220 417508 165472 30668
1012 55390 54990 56240 54910 56120 55680 730 290 12590 27220 5062
1101 55370 54900 56150 54900 56100 55590 730 220 2322 4142 328
1102 55390 55000 56120 54990 56080 55520 690 130 442 1310 184
1103 55390 54980 56140 54980 56100 55570 710 180 250 1454 26
1104 55340 55240 56080 55200 56080 55660 740 320 68 836 0
1105 55410 55070 56190 55070 56190 55650 780 240 184 904 54
1106 55450 55090 56220 55090 56150 55720 700 270 56 376 10
1107 55430 54550 56100 54550 56100 55480 670 50 158 160 6
Total                 590644 391568 18934
Zinc 1008 15780 15655 16010 15655 16000 15825 220 45 1954 10382 -1182
1009 15880 15700 16110 15700 16085 15950 205 70 9142 24844 -2850
1010 15975 15870 16235 15825 16215 16050 240 75 224282 112590 -13790
1011 16105 15950 16375 15940 16330 16200 225 95 1583366 343958 58050
1012 16185 16035 16465 16005 16430 16285 245 100 18012 20278 3402
1101 16250 16080 16545 16080 16505 16375 255 125 6944 6692 658
1102 16305 16195 16600 16145 16555 16360 250 55 210 1092 -48
1103 16345 16100 16645 16100 16600 16370 255 25 546 3212 34
1104 16390 16315 16650 16315 16650 16520 260 130 48 1176 -6
1105 16430 16295 16765 16295 16695 16485 265 55 302 1234 54
1106 16485 16500 16790 16480 16735 16550 250 65 120 586 6
1107 16555 16405 16850 16400 16850 16690 295 135 82 266 18
Total                 1845008 526310 44346
Gold 1008 257.95 246.12 265.80 246.12 256.00 258.43 -1.95 0.48 10 10 -2
1009 261.47 256.50 257.64 255.02 257.64 256.50 -3.83 -4.97 30 72 8
1010 262.10 256.60 256.60 255.70 256.48 256.05 -5.62 -6.05 16 114 4
1011 260.57 256.48 256.48 256.28 256.28 256.38 -4.29 -4.19 4 44 2
1012 259.45 254.83 255.46 254.68 255.18 254.99 -4.27 -4.46 30888 54208 1310
1101 260.41 256.78 256.78 255.67 255.67 256.22 -4.74 -4.19 32 194 12
1102 259.87 256.18 256.38 255.85 256.30 256.15 -3.57 -3.72 66 116 24
1103 260.50 256.62 256.77 256.38 256.77 256.58 -3.73 -3.92 16 196 12
1104 260.41 256.60 256.60 255.95 255.95 256.38 -4.46 -4.03 6 90 0
1105 260.43       259.10 259.10 -1.33 -1.33   10 0
1106 260.59 256.00 256.90 255.60 256.28 256.13 -4.31 -4.46 128 262 54
1107 260.46       260.46 260.46 0.00 0.00   2 0
Total                 31196 55318 1424

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.