Home > Market Data > SHFE

SHFE Metals Close Price For July 14, 2010

Thursday, Jul 15, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1007 14605 14695 14700 14610 14625 14650 20 45 4740 16430 -1860
1008 14685 14755 14785 14700 14725 14730 40 45 7270 47172 -3378
1009 14760 14800 14880 14780 14810 14820 50 60 5580 73906 -828
1010 14845 14915 14960 14870 14920 14905 75 60 41292 70796 1902
1011 14940 15010 15050 14965 15010 15000 70 60 2090 21266 -180
1012 15015 15090 15110 15050 15075 15080 60 65 168 5618 -44
1101 15080 15150 15180 15115 15150 15145 70 65 124 1696 -76
1102 15130 15200 15260 15175 15200 15210 70 80 90 1162 -6
1103 15140 15210 15210 15170 15170 15190 30 50 4 3728 0
1104 15165       15210 15210 45 45   574 0
1105 15220 15305 15305 15210 15245 15245 25 25 60 4706 4
1106 15340 15350 15350 15325 15325 15345 -15 5 44 110 40
Total                 61462 247164 -4426
Copper 1007 53290 53600 53750 53500 53600 53640 310 350 2310 7700 -1530
1008 53030 53250 53530 53120 53350 53360 320 330 4342 33188 -550
1009 52820 53010 53400 52950 53170 53200 350 380 11248 64366 -2716
1010 52660 52920 53200 52710 52910 52980 250 320 397290 208430 -170
1011 52590 52800 53090 52650 52830 52890 240 300 28364 41392 2538
1012 52460 52600 53000 52560 52770 52830 310 370 1672 14728 84
1101 52520 52860 53020 52580 52740 52720 220 200 440 2608 16
1102 52360 52900 52900 52310 52690 52640 330 280 78 992 48
1103 52500 52780 53020 52610 52720 52780 220 280 64 1288 16
1104 52460 52960 52960 52530 52700 52810 240 350 40 882 8
1105 52440 52750 53050 52600 52780 52830 340 390 54 778 8
1106 52610 52990 53040 52770 52890 52940 280 330 52 384 30
Total                 445954 376736 -2218
Zinc 1007 14805 14900 14970 14820 14940 14900 135 95 1270 10840 -520
1008 14895 14945 15040 14865 14990 14965 95 70 2474 18248 -982
1009 14955 15000 15095 14925 15075 15020 120 65 29400 54170 -4830
1010 15000 15035 15160 14955 15105 15060 105 60 1706812 296750 -17200
1011 15080 15100 15240 15040 15190 15145 110 65 172602 58560 -454
1012 15175 15295 15320 15135 15280 15235 105 60 2614 8232 -116
1101 15275 15245 15400 15210 15350 15305 75 30 1872 4022 102
1102 15330 15405 15430 15385 15385 15410 55 80 42 894 24
1103 15430 15430 15530 15400 15450 15460 20 30 370 1856 204
1104 15515 15530 15600 15475 15475 15535 -40 20 24 384 -14
1105 15480 15530 15685 15515 15610 15575 130 95 52 688 0
1106 15665 15855 15855 15610 15695 15755 30 90 72 296 28
Total                 1917604 454940 -23758
Gold 1007 271.68       271.50 271.68 -0.18 0.00   6 0
1008 263.00 264.80 265.00 264.80 265.00 264.93 2.00 1.93 12 32 -12
1009 262.60 265.08 265.08 265.01 265.01 265.04 2.41 2.44 4 74 0
1010 262.24 263.03 264.89 263.03 264.81 264.16 2.57 1.92 60 102 -26
1011 261.90 264.99 264.99 264.99 264.99 264.99 3.09 3.09 2 42 0
1012 261.61 264.00 264.95 263.81 264.60 264.28 2.99 2.67 28432 52468 1206
1101 262.31 264.00 264.98 264.00 264.98 264.41 2.67 2.10 32 140 6
1102 262.14       262.17 262.17 0.03 0.03   96 0
1103 262.40 264.21 268.89 263.32 264.67 265.06 2.27 2.66 34 158 8
1104 263.06       263.52 263.52 0.46 0.46   94 0
1105 261.90 264.23 264.23 263.10 263.10 263.66 1.20 1.76 4 22 0
1106 262.51 264.24 265.56 264.16 265.37 264.69 2.86 2.18 56 154 20
Total                 28636 53388 1202

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.