Home > Market Data > SHFE

SHFE Metals Close Price For July 19, 2010

Monday, Jul 19, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 14770 14710 14765 14710 14720 14740 -50 -30 4110 45298 -1526
1009 14855 14800 14860 14780 14820 14820 -35 -35 4240 67968 -1052
1010 14950 14880 14965 14860 14910 14910 40 -40 47134 75356 -3106
1011 15030 14985 15035 14930 14995 14990 -35 -40 3462 24098 898
1012 15125 15075 15115 15050 15095 15090 -30 -35 386 5764 6
1101 15185 15090 15245 15090 15135 15150 -50 -35 162 1842 38
1102 15215 15200 15240 15190 15210 15195 -5 -20 44 1210 40
1103 15260       15260 15260 0 0   3730 0
1104 15335 15300 15300 15295 15295 15295 -40 -40 20 594 14
1105 15320 15265 15310 15255 15290 15285 -30 -35 60 4706 -10
1106 15395 15350 15350 15350 15350 15350 -45 -45 8 116 0
Total                 59626 230682 -4698
Copper 1008 53430 52350 52900 52350 52750 52710 -680 -720 4678 28956 -1096
1009 53210 52240 52740 52130 52600 52490 -610 -720 8040 58486 -1908
1010 52960 51910 52450 51910 52320 52210 -640 -750 386906 215228 6004
1011 52890 51800 52300 51800 52230 52090 -660 -800 62482 58098 7882
1012 52840 51700 52270 51700 52190 52050 -650 -790 4066 16840 1558
1101 52800 52100 52340 51900 52190 52140 -610 -660 668 2848 154
1102 52910 52100 52330 52000 52300 52100 -610 -810 162 1040 24
1103 52760 51620 52350 51620 52190 52140 -570 -620 182 1354 66
1104 52830 52110 52320 51960 52320 52160 -510 -670 130 918 34
1105 52990 52860 52860 52020 52180 52260 -810 -730 194 848 -68
1106 52910 52270 52490 52010 52220 52250 -690 -660 100 446 26
1107 52810 52300 52440 52300 52440 52360 -370 -450 16 14 6
Total                 467624 385076 12682
Zinc 1008 15070 14870 15070 14865 15035 14980 -35 -90 2130 16820 -692
1009 15125 14950 15135 14915 15090 15040 -35 -85 11554 47832 -1046
1010 15170 14990 15195 14950 15160 15100 -10 -70 1349518 287208 6692
1011 15240 15010 15260 15000 15185 15150 -55 -90 220906 83666 10790
1012 15300 15100 15345 15080 15260 15210 -40 -90 2884 9138 494
1101 15390 15280 15390 15110 15330 15285 -60 -105 2090 3818 100
1102 15490 15300 15425 15300 15400 15385 -90 -105 26 868 2
1103 15490 15290 15500 15290 15460 15420 -30 -70 172 2148 26
1104 15655 15450 15580 15450 15580 15495 -75 -160 48 394 16
1105 15670 15465 15650 15450 15620 15555 -50 -115 88 908 0
1106 15780 16035 16035 15560 15695 15670 -85 -110 66 330 26
1107 15820 15730 15990 15635 15800 15815 -20 -5 40 30 14
Total                 1589522 453160 16422
Gold 1008 264.50 259.27 259.60 259.25 259.60 259.42 -4.90 -5.08 22 16 -12
1009 264.57 262.20 262.20 261.78 261.78 262.11 -2.79 -2.46 10 74 0
1010 264.03 261.25 262.07 260.60 261.14 261.25 -2.89 -2.78 174 142 42
1011 263.62 265.60 265.60 265.60 265.60 265.60 1.98 1.98 12 38 0
1012 263.48 259.90 260.74 259.88 260.30 260.48 -3.18 -3.00 30682 53302 2032
1101 264.11 261.00 261.69 261.00 261.69 261.46 -2.42 -2.65 24 174 20
1102 263.39 258.84 261.97 258.84 260.23 260.85 -3.16 -2.54 10 98 0
1103 264.18 261.58 262.79 261.41 261.43 261.86 -2.75 -2.32 26 190 22
1104 263.58 263.58 263.58 263.58 263.58 263.58 0.00 0.00 2 92 -2
1105 263.70 261.88 261.88 261.88 261.88 261.88 -1.82 -1.82 2 20 0
1106 264.16 261.60 261.77 260.59 260.59 261.41 -3.57 -2.75 50 148 4
1107 263.80       263.02 263.02 -0.78 -0.78   2 0
Total                 31014 54296 2106

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.