Home > Market Data > SHFE

SHFE Metals Close Price For July 26, 2010

Monday, Jul 26, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 14970 15060 15240 15030 15195 15150 225 180 5674 31194 -2708
1009 15070 15130 15340 15120 15275 15245 205 175 10528 59582 858
1010 15195 15270 15450 15215 15400 15355 205 160 93230 96638 3154
1011 15285 15360 15540 15305 15490 15440 205 155 22972 37978 3448
1012 15370 15445 15605 15400 15575 15525 205 155 2680 9140 1038
1101 15425 15475 15675 15475 15650 15580 225 155 312 2232 24
1102 15460 15565 15695 15540 15695 15610 235 150 46 1360 28
1103 15470 15650 15745 15545 15740 15610 270 140 106 3754 -10
1104 15545       15630 15630 85 85   618 0
1105 15530 15595 15790 15585 15740 15655 210 125 734 6176 72
1106 15555 15700 15700 15700 15700 15700 145 145 2 102 2
1107 15550 15860 15860 15835 15835 15845 285 295 4 6 2
Total                 136288 248780 5908
Copper 1008 55240 55340 55790 55130 55690 55500 450 260 4670 22110 -1292
1009 55210 55650 55770 55200 55660 55530 450 320 9806 40916 -3380
1010 55110 55330 55670 55100 55570 55420 460 310 238368 164194 -18806
1011 55120 55330 55680 55070 55640 55410 520 290 182348 113756 20852
1012 55020 55320 55620 55060 55590 55370 570 350 6284 22586 1776
1101 54960 55430 55720 55000 55530 55340 570 380 1250 3338 136
1102 54960 55350 55600 55000 55600 55340 640 380 180 1106 8
1103 54920 55410 55560 55080 55500 55400 580 480 158 1450 30
1104 55010 55500 55530 55130 55530 55410 520 400 108 850 -36
1105 55040 55370 55540 55180 55540 55390 500 350 96 850 0
1106 55110 55430 55590 55150 55550 55420 440 310 64 360 -22
1107 54940 55390 55710 55130 55690 55410 750 470 66 106 16
Total                 443398 371622 -718
Zinc 1008 15630 15660 15870 15650 15870 15710 240 80 2132 11864 -698
1009 15715 15780 15980 15745 15970 15835 255 120 8574 30908 -1718
1010 15815 15840 16070 15835 16060 15930 245 115 544868 164442 -32972
1011 15920 15955 16210 15940 16205 16050 285 130 1207172 277998 98978
1012 15995 16020 16295 16020 16285 16130 290 135 12196 14836 2576
1101 16070 16150 16375 16100 16370 16215 300 145 4152 5974 704
1102 16105 16215 16400 16155 16395 16240 290 135 516 1174 92
1103 16155 16270 16425 16165 16415 16265 260 110 1144 3168 594
1104 16175 16255 16460 16220 16410 16290 235 115 450 1132 262
1105 16250 16335 16490 16300 16480 16375 230 125 130 1148 30
1106 16325 16390 16575 16390 16560 16435 235 110 130 590 22
1107 16400 16315 16595 16315 16590 16500 190 100 86 190 62
Total                 1781550 513424 67932
Gold 1008 256.08 256.12 259.00 256.12 259.00 257.95 2.92 1.87 18 12 0
1009 262.00       262.00 262.00 0.00 0.00   62 0
1010 261.82 260.50 262.60 260.50 261.83 262.10 0.01 0.28 30 110 -14
1011 261.97 260.96 261.80 260.96 261.80 261.29 -0.17 -0.68 16 42 -4
1012 261.15 260.22 261.28 260.22 261.12 260.75 -0.03 -0.40 17752 54242 1268
1101 261.40 261.88 262.00 261.00 262.00 261.69 0.60 0.29 14 180 6
1102 261.26 260.80 261.70 260.80 261.20 261.23 -0.06 -0.03 24 96 -14
1103 261.43       261.43 261.43 0.00 0.00   188 0
1104 260.41       260.41 260.41 0.00 0.00   90 0
1105 260.19       260.19 260.19 0.00 0.00   12 0
1106 261.93 261.60 262.24 261.42 262.24 261.67 0.31 -0.26 52 164 12
1107 260.46       260.46 260.46 0.00 0.00   2 0
Total                 17906 55200 1254

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.