Home > Market Data > SHFE

SHFE Metals Close Price For July 16, 2010

Friday, Jul 16, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 14720 14750 14810 14700 14805 14770 85 50 2616 46824 -408
1009 14805 14850 14900 14780 14900 14855 95 50 9210 69020 -3420
1010 14900 14930 15010 14845 15010 14950 110 50 41470 78462 6208
1011 14995 15005 15085 14945 15075 15030 80 35 3580 23200 878
1012 15090 15105 15160 15050 15160 15125 70 35 292 5758 100
1101 15170 15170 15225 15120 15210 15185 40 15 184 1804 72
1102 15220 15230 15230 15200 15200 15215 -20 -5 4 1170 2
1103 15235 15300 15300 15230 15280 15260 45 25 42 3730 -2
1104 15290 15340 15340 15330 15330 15335 40 45 8 580 6
1105 15270 15300 15350 15300 15320 15320 50 50 174 4716 4
1106 15330 15440 15440 15320 15410 15395 80 65 62 116 4
Total                 57642 235380 3444
Copper 1008 53360 53660 53700 53100 53430 53430 70 70 5274 30052 -2136
1009 53160 53230 53500 52780 53350 53210 190 50 6438 60394 -1734
1010 52910 53110 53260 52510 53120 52960 210 50 399046 209224 -2042
1011 52850 53010 53180 52480 53030 52890 180 40 41496 50216 4286
1012 52770 53100 53100 52420 52950 52840 180 70 1236 15282 142
1101 52800 52920 53040 52420 53030 52800 230 0 626 2694 30
1102 52740 52910 53220 52520 52940 52910 200 170 100 1016 16
1103 52840 52910 53020 52440 53000 52760 160 -80 248 1288 -36
1104 52870 53090 53090 52640 52970 52830 100 -40 50 884 6
1105 52770 53050 53140 52550 53140 52990 370 220 250 916 130
1106 52980 53200 53200 52600 53180 52910 200 -70 34 420 24
1107   52870 52870 52800 52800 52810 0 0 8 8 8
Total                 454806 372394 -1306
Zinc 1008 15035 15075 15155 14950 15110 15070 75 35 2066 17512 -310
1009 15050 15140 15225 14995 15180 15125 130 75 20504 48878 -2464
1010 15095 15200 15275 15035 15230 15170 135 75 1686016 280516 -5568
1011 15185 15265 15360 15090 15280 15240 95 55 203576 72876 6874
1012 15275 15360 15430 15185 15355 15300 80 25 2690 8644 458
1101 15375 15435 15490 15250 15430 15390 55 15 2042 3718 -46
1102 15450 15505 15530 15320 15375 15490 -75 40 86 866 -24
1103 15500 15545 15615 15410 15480 15490 -20 -10 420 2122 198
1104 15540 15655 15710 15515 15595 15655 55 115 232 378 2
1105 15570 15655 15715 15480 15685 15670 115 100 354 908 168
1106 15765 15800 15800 15750 15780 15780 15 15 66 304 8
1107   16180 16180 15550 16015 15820 0 0 40 16 16
Total                 1918092 436738 -688
Gold 1008 265.00 264.50 264.50 264.50 264.50 264.50 -0.50 -0.50 8 28 0
1009 265.04 264.40 264.75 264.40 264.73 264.57 -0.31 -0.47 8 74 0
1010 264.73 264.45 264.45 263.51 264.00 264.03 -0.73 -0.70 28 100 0
1011 264.55 263.62 263.62 263.62 263.62 263.62 -0.93 -0.93 2 38 0
1012 264.15 264.00 264.15 263.00 263.02 263.48 -1.13 -0.67 21536 51270 666
1101 264.86 263.58 264.29 263.56 264.00 264.11 -0.86 -0.75 46 154 20
1102 264.17 263.50 263.79 263.00 263.79 263.39 -0.38 -0.78 20 98 0
1103 264.70 264.29 264.29 264.05 264.05 264.18 -0.65 -0.52 40 168 14
1104 263.58       263.58 263.58 0.00 0.00   94 0
1105 264.60 263.70 263.70 263.70 263.70 263.70 -0.90 -0.90 2 20 -2
1106 264.58 264.30 264.30 263.80 263.80 264.16 -0.78 -0.42 22 144 -10
1107   263.96 264.33 263.33 264.06 263.80 0.00 0.00 10 2 2
Total                 21722 52190 690

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.