Home > Market Data > SHFE

SHFE Metals Close Price For July 15, 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 14650 14600 14705 14580 14705 14625 55 -25 4500 15210 -1220
1008 14730 14700 14760 14675 14725 14720 -5 -10 4042 47232 60
1009 14820 14800 14855 14765 14810 14805 -10 -15 5560 72440 -1466
1010 14905 14890 14965 14855 14895 14900 -10 -5 32634 72254 1458
1011 15000 14995 15050 14955 14985 14995 -15 -5 3172 22322 1056
1012 15080 15050 15135 15050 15090 15090 10 10 420 5658 40
1101 15145 15150 15210 15145 15150 15170 5 25 70 1732 36
1102 15210 15210 15260 15200 15200 15220 -10 10 58 1168 6
1103 15190 15235 15240 15230 15230 15235 40 45 34 3732 4
1104 15210 15310 15310 15270 15270 15290 60 80 4 574 0
1105 15245 15245 15300 15245 15255 15270 10 25 92 4712 6
1106 15345 15330 15330 15330 15330 15330 -15 -15 2 112 2
Total                 50588 247146 -18
Copper 1007 53640 53490 54000 53290 53780 53620 140 -20 1810 7140 -560
1008 53360 53300 53850 52950 53480 53360 120 0 3650 32188 -1000
1009 53200 52800 53670 52700 53170 53160 -30 -40 9262 62128 -2238
1010 52980 52570 53520 52440 52870 52910 -110 -70 425586 211266 2836
1011 52890 52490 53380 52350 52810 52850 -80 -40 42630 45930 4538
1012 52830 52770 53300 52300 52770 52770 -60 -60 2792 15140 412
1101 52720 52490 53250 52350 52750 52800 30 80 714 2664 56
1102 52640 52610 53100 52390 52660 52740 20 100 238 1000 8
1103 52780 52780 53180 52440 52780 52840 0 60 498 1324 36
1104 52810 52900 53000 52750 52820 52870 10 60 30 878 -4
1105 52830 52830 53100 52420 52800 52770 -30 -60 48 786 8
1106 52940 52600 53130 52600 52790 52980 -150 40 54 396 12
Total                 487312 380840 4104
Zinc 1007 14900 14850 15070 14750 14980 14940 80 40 2610 9950 -890
1008 14965 14900 15120 14840 15030 15035 65 70 2214 17822 -426
1009 15020 15000 15220 14875 15070 15050 50 30 26390 51342 -2828
1010 15060 15025 15285 14925 15125 15095 65 35 1760392 286084 -10666
1011 15145 15095 15375 15005 15205 15185 60 40 213078 66002 7442
1012 15235 15185 15445 15090 15280 15275 45 40 2202 8186 -46
1101 15305 15290 15550 15165 15345 15375 40 70 2342 3764 -258
1102 15410 15280 15560 15280 15480 15450 70 40 36 890 -4
1103 15460 15370 15590 15305 15495 15500 35 40 258 1924 68
1104 15535 15530 15620 15470 15620 15540 85 5 28 376 -8
1105 15575 15620 15750 15520 15580 15570 5 -5 122 740 52
1106 15755 15635 15850 15635 15760 15765 5 10 38 296 0
Total                 2009710 447376 -7564
Gold 1007 271.68       271.50 271.68 -0.18 0.00   6 0
1008 264.93 265.00 265.00 265.00 265.00 265.00 0.07 0.07 4 28 -4
1009 265.04       265.04 265.04 0.00 0.00   74 0
1010 264.16 265.05 265.05 264.35 264.91 264.73 0.75 0.57 28 100 -2
1011 264.99 264.40 264.70 264.40 264.70 264.55 -0.29 -0.44 4 38 -4
1012 264.28 264.09 264.68 263.70 263.75 264.15 -0.53 -0.13 19926 50604 -1864
1101 264.41 264.90 265.00 264.38 264.38 264.86 -0.03 0.45 22 134 -6
1102 262.17 263.86 264.50 263.86 264.05 264.17 1.88 2.00 42 98 2
1103 265.06 265.25 265.25 264.16 264.16 264.70 -0.90 -0.36 4 154 -4
1104 263.52 263.58 263.58 263.58 263.58 263.58 0.06 0.06 2 94 0
1105 263.66 265.06 265.08 263.91 263.91 264.60 0.25 0.94 8 22 0
1106 264.69 264.94 265.40 261.54 264.18 264.58 -0.51 -0.11 46 154 0
Total                 20086 51506 -1882

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.