Home > Market Data > SHFE

SHFE Metals Close Price For July 20,2011

Wednesday, Jul 20, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 17700 17750 17770 17660 17695 17695 -5 -5 3970 47428 -202
1109 17665 17735 17755 17620 17655 17670 -10 5 13736 98030 -4124
1110 17655 17750 17780 17575 17635 17640 -20 -15 41806 111218 3598
1111 17610 17720 17720 17500 17575 17580 -35 -30 13056 70744 250
1112 17545 17600 17635 17450 17525 17525 -20 -20 5280 48212 252
1201 17510 17650 17680 17415 17520 17515 10 5 722 4406 184
1202 17515 17430 17550 17430 17515 17515 0 0 78 1132 22
1203 17530 17570 17570 17465 17550 17515 20 -15 30 918 4
1204 17500 17475 17535 17475 17535 17505 35 5 16 236 0
1205 17565 17510 17580 17490 17580 17515 15 -50 46 386 18
1206 17570 17565 17570 17545 17545 17560 -25 -10 8 40 2
1207 17650       17640 17640 -10 -10   2 0
Total                 78748 382752 4
Gold         1108 338.83 339.68 339.68 335.99 335.99 337.27 -2.84 -1.56 6 12 0
1109 331.04 329 329.85 329 329.85 329.34 -1.19 -1.7 8 26 -2
1110 328.69       327 327 -1.69 -1.69   26 0
1111 331.15 330 330.41 330 330.41 330.19 -0.74 -0.96 6 82 -4
1112 333.4 330.23 331.64 330.23 330.59 330.71 -2.81 -2.69 20148 54788 -1614
1201 333.01 330 331.19 330 330.27 330.53 -2.74 -2.48 122 142 8
1202 331.99 330.8 330.8 330.36 330.36 330.58 -1.63 -1.41 4 92 0
1203 333.98 331 331 331 331 331 -2.98 -2.98 2 80 2
1204 328.54       328.54 328.54 0 0   12 0
1205 328.92       328.92 328.92 0 0   12 0
1206 333.43 330.47 332.23 330.47 331.06 331 -2.37 -2.43 76 392 -12
1207 328.7       328.7 328.7 0 0     0
Total                 20372 55664 -1622
Copper 1108 72090 72930 72930 72090 72200 72340 110 250 6290 34508 -3006
1109 72350 72910 72980 72220 72420 72610 70 260 48914 119452 -14186
1110 72500 73160 73250 72500 72680 72830 180 330 82548 97616 12870
1111 72510 73130 73290 72570 72730 72860 220 350 4196 16714 -204
1112 72460 73320 73320 72700 72700 72840 240 380 1526 6026 -198
1201 72580 73280 73310 72650 72920 73070 340 490 376 2556 224
1202 72530 73200 73220 72890 72940 73140 410 610 20 1314 -6
1203 72530 73020 73200 72900 72900 73100 370 570 76 566 0
1204 72280 73190 73980 72200 72880 73130 600 850 100 516 -14
1205 72530 73160 73160 72930 72930 73090 400 560 22 278 8
1206 72610 73010 73120 72880 72880 73000 270 390 112 230 100
1207 71950       71950 71950 0 0     0
Total                 144180 279776 -4412
Zinc    1108 18380 18595 18600 18400 18455 18490 75 110 5940 23384 -2156
1109 18505 18720 18775 18550 18565 18630 60 125 63306 105086 -15454
1110 18655 18890 18910 18675 18695 18770 40 115 191616 191686 -14480
1111 18765 19035 19035 18795 18800 18880 35 115 7652 19092 1520
1112 18855 19125 19125 18880 18900 18995 45 140 1146 5256 -164
1201 18870 18995 19170 18950 18980 19045 110 175 1014 5220 140
1202 19010 19200 19200 19050 19080 19135 70 125 46 710 4
1203 19035       19035 19035 0 0   228 0
1204 19190 19305 19325 19205 19215 19255 25 65 18 166 0
1205 19135 19145 19275 19145 19275 19220 140 85 18 56 0
1206 19225 19245 19410 19245 19300 19330 75 105 44 58 20
1207 18870       19300 19300 430 430     0
Total                 270800 350942 -30570