SHFE Metals Close Price For July 13, 2010

Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change
Aluminium	1007	14685	14665	14665	14570	14570	14605	-115	-80	2790	18290	-1300
	1008	14780	14735	14735	14655	14660	14685	-120	-95	3306	50550	-876
	1009	14870	14825	14825	14715	14730	14760	-140	-110	7362	74734	-612
	1010	14965	14915	14920	14790	14795	14845	-170	-120	42032	68894	1256
	1011	15065	15005	15005	14880	14880	14940	-185	-125	1622	21446	250
	1012	15150	15100	15100	14900	14900	15015	-250	-135	564	5662	74
	1101	15220	15105	15140	15030	15040	15080	-180	-140	170	1772	102
	1102	15270	15170	15200	15100	15100	15130	-170	-140	94	1168	-30
	1103	15280	15135	15180	15125	15125	15140	-155	-140	168	3728	12
	1104	15320	15160	15170	15160	15170	15165	-150	-155	6	574	2
	1105	15305	15190	15275	15170	15170	15220	-135	-85	58	4702	-2
	1106	15340				15340	15340	0	0		70	0
	Total									58172	251590	-1124
Copper	1007	53910	53850	53850	52950	52950	53290	-960	-620	2750	9230	-1560
	1008	53730	53320	53370	52710	52710	53030	-1020	-700	3542	33738	-702
	1009	53550	53270	53430	52530	52560	52820	-990	-730	13354	67082	-2040
	1010	53450	53200	53200	52250	52290	52660	-1160	-790	440522	208600	-1152
	1011	53340	53050	53100	52150	52180	52590	-1160	-750	28246	38854	2486
	1012	53290	52930	53020	52100	52100	52460	-1190	-830	3244	14644	36
	1101	53280	52830	52980	52100	52130	52520	-1150	-760	728	2592	144
	1102	53160	52690	52690	52130	52130	52360	-1030	-800	46	944	0
	1103	53240	52830	52830	52110	52210	52500	-1030	-740	262	1272	-62
	1104	53130	52610	52610	52300	52300	52460	-830	-670	44	874	10
	1105	53150	52660	52660	52220	52230	52440	-920	-710	24	770	10
	1106	53140	52900	52900	52200	52230	52610	-910	-530	80	354	18
	Total									492842	378954	-2812
Zinc	1007	15100	14950	14950	14750	14750	14805	-350	-295	2020	11360	-1570
	1008	15225	15105	15115	14780	14780	14895	-445	-330	2962	19230	-912
	1009	15275	15140	15205	14825	14835	14955	-440	-320	36056	59000	-4184
	1010	15350	15245	15270	14855	14865	15000	-485	-350	2060700	313950	13764
	1011	15425	15305	15345	14930	14945	15080	-480	-345	182050	59014	4854
	1012	15510	15400	15415	15015	15020	15175	-490	-335	2934	8348	348
	1101	15570	15410	15490	15100	15100	15275	-470	-295	3066	3920	456
	1102	15605	15470	15470	15195	15195	15330	-410	-275	64	870	4
	1103	15740	15565	15565	15270	15270	15430	-470	-310	412	1652	-144
	1104	15745	15635	15660	15275	15350	15515	-395	-230	84	398	-10
	1105	15870	15765	15765	15400	15400	15480	-470	-390	304	688	148
	1106	15925	15845	15850	15520	15570	15665	-355	-260	40	268	8
	Total									2290692	478698	12762
Gold	1007	271.68				271.50	271.68	-0.18	0.00		6	0
	1008	263.97				263.00	263.00	-0.97	-0.97		44	0
	1009	264.06	262.60	262.60	262.60	262.60	262.60	-1.46	-1.46	2	74	0
	1010	263.89	262.30	262.80	261.75	262.30	262.24	-1.59	-1.65	40	128	28
	1011	263.50	261.90	261.90	261.90	261.90	261.90	-1.60	-1.60	2	42	-2
	1012	263.58	261.50	261.98	261.15	261.20	261.61	-2.38	-1.97	24626	51262	648
	1101	263.71	262.50	262.50	261.35	262.39	262.31	-1.32	-1.40	28	134	-6
	1102	263.82	261.80	262.48	261.80	262.48	262.14	-1.34	-1.68	4	96	0
	1103	263.40	262.49	262.79	261.65	261.65	262.40	-1.75	-1.00	26	150	-8
	1104	263.51	263.06	263.06	263.06	263.06	263.06	-0.45	-0.45	2	94	0
	1105	264.26	261.90	261.90	261.90	261.90	261.90	-2.36	-2.36	2	22	0
	1106	264.06	262.40	263.13	262.10	262.10	262.51	-1.96	-1.55	24	134	-8
	Total									24756	52186	652

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.

Home > Market Data > SHFE