Home > Market Data > SHFE

SHFE Metals Close Price For July 22,2011

Friday, Jul 22, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 17675 17690 17740 17635 17740 17700 65 25 3148 47214 -84
1109 17615 17585 17660 17550 17660 17625 45 10 9140 94134 1298
1110 17580 17560 17640 17490 17640 17585 60 5 27976 119072 3534
1111 17530 17530 17585 17435 17580 17530 50 0 8008 75230 1774
1112 17475 17475 17540 17395 17540 17475 65 0 8516 53222 3060
1201 17480 17495 17535 17400 17535 17490 55 10 1598 4986 140
1202 17455 17430 17520 17430 17520 17470 65 15 196 1214 60
1203 17485 17450 17600 17435 17540 17515 55 30 130 982 28
1204 17500 17480 17540 17480 17540 17515 40 15 6 240 0
1205 17505 17450 17530 17450 17530 17495 25 -10 20 480 4
1206 17555       17555 17555 0 0   40 0
1207 17640       17630 17630 -10 -10   2 0
Total                 58738 396816 9814
Gold         1108 337.27       335.99 337.27 -1.28 0.00   12 0
1109 333.39 328.99 329.00 328.93 328.93 328.97 -4.46 -4.42 6 30 0
1110 333.00 331.90 331.90 330.58 330.58 331.24 -2.42 -1.76 4 18 -2
1111 330.19 329.49 329.49 329.00 329.00 329.24 -1.19 -0.95 4 80 -2
1112 333.23 331.10 331.40 329.83 330.20 330.52 -3.03 -2.71 22248 50118 -7320
1201 332.79 330.79 330.90 329.48 330.00 330.32 -2.79 -2.47 114 126 -26
1202 333.00       333.00 333.00 0.00 0.00   92 0
1203 331.00       331.00 331.00 0.00 0.00   80 0
1204 328.54       328.54 328.54 0.00 0.00   12 0
1205 328.92 330.01 330.01 330.01 330.01 330.01 1.09 1.09 2 10 -2
1206 333.52 331.80 331.80 330.39 330.40 330.84 -3.12 -2.68 24 404 -2
1207 333.52       333.52 333.52 0.00 0.00     0
Total                 22402 50982 -7354
Copper 1108 72040 72000 72000 71560 71800 71660 -240 -380 5110 30952 -2018
1109 72280 71960 72100 71620 71900 71780 -380 -500 28978 97630 -9728
1110 72460 72100 72280 71720 72190 71960 -270 -500 103514 116560 5164
1111 72550 72020 72370 71780 72180 72020 -370 -530 3226 17846 438
1112 72550 72300 72310 71880 72250 72000 -300 -550 538 6228 190
1201 72520 72280 72300 71830 72190 72070 -330 -450 282 2508 42
1202 72640 72000 72200 72000 72200 72020 -440 -620 38 1328 14
1203 72740 72260 72260 71960 72200 72060 -540 -680 24 578 12
1204 72620 72170 72220 71960 72220 72050 -400 -570 40 530 14
1205 72800 72200 72200 72200 72200 72200 -600 -600 2 278 0
1206 73000 72000 72080 72000 72080 72040 -920 -960 4 230 0
1207 73000       72530 72530 -470 -470     0
Total                 141756 274668 -5872
Zinc    1108 18350 18250 18465 18250 18460 18375 110 25 3274 21904 -1342
1109 18485 18475 18635 18430 18625 18520 140 35 35526 86548 -6710
1110 18610 18580 18795 18555 18790 18670 180 60 208182 214236 17250
1111 18705 18675 18950 18675 18950 18785 245 80 6274 21574 1916
1112 18815 18790 19000 18790 19000 18880 185 65 848 5838 286
1201 18885 18850 19110 18850 19110 18960 225 75 672 5272 48
1202 18980 19040 19070 19035 19070 19045 90 65 14 706 -6
1203 19025 19100 19190 19100 19190 19145 165 120 4 228 -2
1204 19110 19200 19255 19200 19255 19230 145 120 6 166 2
1205 19220 19345 19345 19345 19345 19345 125 125 2 60 2
1206 19220 19320 19400 19300 19400 19340 180 120 8 58 0
1207 19285 19280 19400 19280 19340 19340 55 55 12 12 6
Total                 254822 356602 11450