Home > Market Data > SHFE

SHFE Metals Close Price For July 26,2011

Tuesday, Jul 26, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 17770 17790 18080 17775 18070 17915 300 145 9620 44584 -3852
1109 17695 17675 18035 17660 18020 17875 325 180 25064 82838 -4910
1110 17665 17650 18020 17610 18015 17870 350 205 127788 158358 34378
1111 17625 17620 17970 17585 17965 17805 340 180 42488 95872 13636
1112 17590 17570 17930 17560 17925 17790 335 200 27814 66124 9972
1201 17570 17575 17875 17575 17865 17690 295 120 10282 7952 2606
1202 17575 17600 17810 17600 17800 17675 225 100 4722 3140 1584
1203 17600 17600 17790 17600 17790 17710 190 110 344 1142 118
1204 17605 17610 17845 17610 17780 17705 175 100 108 308 66
1205 17645 17645 17795 17645 17770 17700 125 55 204 614 138
1206 17640 17655 17780 17655 17780 17735 140 95 92 128 72
1207 17630 17790 17790 17790 17790 17790 160 160 22 24 22
Total                 248548 461084 53830
Gold         1108 337.27       335.99 337.27 -1.28 0.00   12 0
1109 332.87 335.00 335.00 334.84 334.84 334.92 1.97 2.05 4 28 -2
1110 335.16       337.22 337.22 2.06 2.06   18 0
1111 334.58 334.80 335.30 334.52 335.30 334.85 0.72 0.27 10 72 -2
1112 335.32 334.92 335.76 334.70 335.41 335.39 0.09 0.07 12456 51878 -1082
1201 334.90 334.69 335.28 334.69 335.20 335.00 0.30 0.10 32 170 -2
1202 337.61       337.71 337.71 0.10 0.10   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 330.01       335.20 335.20 5.19 5.19   10 0
1206 335.26 334.85 336.29 334.85 336.19 335.79 0.93 0.53 80 446 34
1207 335.26       335.26 335.26 0.00 0.00     0
Total                 12582 52818 -1054
Copper 1108 71500 71740 72490 71440 72490 71980 990 480 4540 27780 -1602
1109 71550 71750 72580 71570 72550 72140 1000 590 20620 83636 -5540
1110 71670 71770 72850 71690 72810 72390 1140 720 135714 141486 14542
1111 71710 71780 72880 71720 72800 72540 1090 830 4908 20862 2116
1112 71780 71900 72940 71900 72940 72410 1160 630 298 6332 48
1201 71740 71810 72900 71800 72830 72480 1090 740 354 2838 126
1202 71780 71950 72720 71950 72720 72260 940 480 8 1366 4
1203 71800 72000 72880 72000 72880 72500 1080 700 22 648 10
1204 71790 71870 72880 71870 72880 72650 1090 860 28 600 8
1205 71890 72400 72900 72400 72900 72480 1010 590 50 308 26
1206 71810 71870 72970 71870 72800 72720 990 910 46 252 22
1207 72000 72600 72660 72600 72660 72630 660 630 4 4 2
Total                 166592 286112 9762
Zinc    1108 18360 18255 18620 18255 18610 18485 250 125 5424 18730 -2222
1109 18520 18370 18780 18340 18750 18615 230 95 35094 66766 -8360
1110 18655 18470 18950 18470 18900 18780 245 125 299262 243832 28346
1111 18770 18600 19050 18580 19015 18890 245 120 16892 31768 6984
1112 18855 18630 19145 18630 19110 18980 255 125 1074 6210 156
1201 18965 18855 19230 18815 19210 19070 245 105 854 5272 -24
1202 18990 19115 19270 19115 19270 19220 280 230 40 708 0
1203 19120 19080 19430 19080 19390 19290 270 170 36 242 6
1204 19245 18990 19500 18990 19500 19210 255 -35 30 162 0
1205 19350 19260 19605 19260 19495 19400 145 50 20 62 4
1206 19355 19210 19520 19210 19520 19375 165 20 6 58 2
1207 19400 19250 19580 19250 19580 19440 180 40 10 20 4
Total                 358742 373830 24896