Home > Market Data > SHFE

SHFE Metals Close Price For July 15,2011

Friday, Jul 15, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17505 17480 17690 17480 17600 17605 95 100 3930 28960 -3180
1108 17455 17440 17620 17425 17530 17545 75 90 7520 52976 -542
1109 17395 17365 17605 17350 17490 17515 95 120 48054 106160 4870
1110 17320 17280 17585 17255 17425 17480 105 160 42316 75692 16864
1111 17235 17175 17500 17175 17355 17390 120 155 12206 47204 3456
1112 17190 17150 17440 17150 17320 17335 130 145 8034 31408 3112
1201 17205 17150 17400 17150 17305 17310 100 105 946 4062 26
1202 17235 17180 17395 17180 17290 17335 55 100 324 1222 184
1203 17230 17195 17385 17180 17310 17325 80 95 742 1116 454
1204 17245 17250 17345 17250 17340 17315 95 70 22 232 -2
1205 17300 17220 17435 17100 17325 17290 25 -10 60 372 -36
1206 17300       17355 17355 55 55   50 0
Total                 124154 349454 25206
Gold         1107 315.00       315.00 315.00 0.00 0.00   6 0
1108 324.87 321.73 321.73 321.73 321.73 321.73 -3.14 -3.14 2 16 -2
1109 327.14 328.33 328.33 327.70 327.70 327.91 0.56 0.77 6 22 -2
1110 324.83       325.59 325.59 0.76 0.76   26 0
1111 327.69 328.53 328.53 327.30 327.30 327.82 -0.39 0.13 8 88 4
1112 329.71 329.53 329.90 328.00 328.11 328.87 -1.60 -0.84 24342 50030 -176
1201 329.15 328.54 329.48 327.64 327.64 328.47 -1.51 -0.68 76 116 -6
1202 329.30 328.81 328.81 328.60 328.60 328.63 -0.70 -0.67 14 94 -6
1203 329.56 329.45 329.45 328.60 328.90 328.88 -0.66 -0.68 8 80 -2
1204 326.50 328.97 328.97 327.70 327.70 328.54 1.20 2.04 6 12 -4
1205 323.18 329.78 329.78 328.32 328.89 328.92 5.71 5.74 18 12 -2
1206 329.66 329.17 329.52 328.16 328.42 328.70 -1.24 -0.96 74 342 -10
Total                 24554 50844 -206
Copper 1107 71750 71350 71680 71350 71450 71570 -300 -180 1880 4350 -1240
1108 71920 71690 71900 71550 71650 71720 -270 -200 4110 40482 -1352
1109 72020 71700 72080 71600 71640 71810 -380 -210 70146 151548 -4516
1110 72040 71780 72080 71620 71620 71830 -420 -210 24010 60752 2616
1111 72050 71820 72070 71600 71680 71860 -370 -190 1672 15036 604
1112 72050 71830 72000 71640 71640 71840 -410 -210 150 5982 10
1201 72040 72020 72160 71600 71610 71860 -430 -180 330 2312 6
1202 72010 71800 71930 71800 71930 71880 -80 -130 72 1142 -36
1203 72070       71920 71920 -150 -150   538 0
1204 72310 71590 71590 71590 71590 71590 -720 -720 6 526 -2
1205 72030 71890 71890 71890 71890 71890 -140 -140 6 268 2
1206 72070 71950 71950 71950 71950 71950 -120 -120 2 132 0
Total                 102384 283068 -3908
Zinc    1107 18040 17950 17980 17900 17900 17935 -140 -105 490 9690 90
1108 18160 18095 18130 17900 18020 18075 -140 -85 3964 30776 -1516
1109 18305 18185 18270 18140 18150 18200 -155 -105 120656 156478 -6524
1110 18435 18290 18390 18260 18260 18320 -175 -115 122068 149426 12900
1111 18520 18410 18470 18355 18360 18410 -160 -110 2284 13688 100
1112 18575 18440 18515 18435 18435 18470 -140 -105 400 5152 -26
1201 18675 18535 18620 18480 18500 18540 -175 -135 344 4964 -2
1202 18740 18615 18620 18615 18620 18615 -120 -125 4 670 0
1203 18695 18685 18685 18650 18680 18655 -15 -40 18 254 8
1204 18870 18700 18715 18700 18710 18705 -160 -165 10 172 -2
1205 18950 18805 18805 18805 18805 18805 -145 -145 2 58 0
1206 18945 18850 18925 18800 18800 18870 -145 -75 20 26 -18
Total                 250260 371354 5010