Home > Market Data > SHFE

SHFE Metals Close Price For July 28,2011

Thursday, Jul 28, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 18285 18400 18650 18380 18445 18550 160 265 6216 41768 -1626
1109 18190 18290 18555 18260 18380 18450 190 260 25772 79284 726
1110 18210 18270 18570 18250 18360 18455 150 245 530954 261154 48260
1111 18115 18150 18450 18150 18245 18330 130 215 99660 124066 12806
1112 18035 18040 18315 18040 18090 18200 55 165 28138 81226 6628
1201 17840 17975 18165 17940 17980 18055 140 215 7982 18502 1630
1202 17770 17880 18045 17860 17915 17950 145 180 622 7104 6
1203 17770 17760 17940 17760 17810 17875 40 105 544 3038 4
1204 17775 17770 17895 17770 17800 17845 25 70 180 516 48
1205 17765 17800 17890 17770 17770 17830 5 65 304 1110 156
1206 17770 17780 17900 17775 17795 17830 25 60 132 258 48
1207 17755 17790 17880 17760 17760 17820 5 65 240 436 198
Total                 700744 618462 68884
Gold         1108 341.86 341.99 341.99 341.99 341.99 341.99 0.13 0.13 2 12 0
1109 339.47       339.59 339.59 0.12 0.12   28 0
1110 336.90       337.02 337.02 0.12 0.12   18 0
1111 335.96 334.54 334.54 334.54 334.54 334.54 -1.42 -1.42 4 70 0
1112 336.84 334.70 335.75 334.65 335.20 335.23 -1.64 -1.61 15150 51544 -2192
1201 336.33 335.00 335.15 334.53 334.55 334.95 -1.78 -1.38 46 174 -2
1202 337.00 335.10 335.10 335.10 335.10 335.10 -1.90 -1.90 2 90 -2
1203 336.45       336.45 336.45 0.00 0.00   80 0
1204 328.52       329.00 329.00 0.48 0.48   20 0
1205 335.20       335.20 335.20 0.00 0.00   10 0
1206 337.18 335.51 336.00 335.21 335.21 335.81 -1.97 -1.37 84 508 46
1207 337.18       335.81 335.81 -1.37 -1.37     0
Total                 15288 52554 -2150
Copper 1108 72300 72060 72400 71900 72350 72210 50 -90 4696 23506 -2556
1109 72520 72050 72660 72050 72450 72390 -70 -130 10716 73878 -5556
1110 72830 72400 73010 72380 72750 72710 -80 -120 125382 150240 3224
1111 72860 72570 73060 72460 72800 72730 -60 -130 3976 23328 712
1112 72840 72550 73030 72460 72910 72860 70 20 444 6562 198
1201 72880 72590 73050 72480 73000 72700 120 -180 310 2884 78
1202 72960 72800 72980 72600 72980 72770 20 -190 18 1374 6
1203 72950 72630 73000 72600 72900 72880 -50 -70 50 694 22
1204 72880 72630 72960 72630 72960 72800 80 -80 22 636 10
1205 73010 72660 73000 72660 72930 72840 -80 -170 20 324 14
1206 72850 72560 72800 72560 72800 72680 -50 -170 4 252 -2
1207 73000 72800 73000 72660 72660 72840 -340 -160 48 40 32
Total                 145686 283718 -3818
Zinc    1108 18680 18615 18780 18525 18585 18630 -95 -50 4860 17194 204
1109 18835 18835 18960 18680 18725 18805 -110 -30 27936 50270 -3466
1110 19010 18995 19160 18850 18910 18985 -100 -25 414054 253844 -15650
1111 19140 19110 19280 19000 19050 19120 -90 -20 32276 46978 7450
1112 19235 19100 19360 19100 19160 19220 -75 -15 1342 6548 94
1201 19310 19300 19450 19230 19250 19335 -60 25 838 5306 -60
1202 19490 19000 19540 19000 19380 19400 -110 -90 90 724 -12
1203 19470 19420 19490 19420 19450 19440 -20 -30 24 238 -6
1204 19555 19530 19530 19530 19530 19530 -25 -25 2 162 -2
1205 19595 19805 19805 19625 19675 19700 80 105 6 58 -2
1206 19700 19820 19825 19675 19750 19740 50 40 24 58 -8
1207 19675 19750 19810 19750 19810 19785 135 110 6 20 0
Total                 481458 381400