Home > Market Data > SHFE

SHFE Metals Close Price For July 21,2011

Thursday, Jul 21, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 17695 17705 17720 17620 17635 17675 -60 -20 5596 47298 -130
1109 17670 17650 17675 17525 17535 17615 -135 -55 15536 92836 -5194
1110 17640 17630 17650 17480 17505 17580 -135 -60 30324 115538 4320
1111 17580 17575 17610 17420 17455 17530 -125 -50 9376 73456 2712
1112 17525 17525 17560 17390 17425 17475 -100 -50 6098 50162 1950
1201 17515 17505 17550 17400 17420 17480 -95 -35 642 4846 440
1202 17515 17515 17515 17430 17430 17455 -85 -60 36 1154 22
1203 17515 17515 17555 17430 17430 17485 -85 -30 84 954 36
1204 17505 17555 17555 17430 17430 17500 -75 -5 10 240 4
1205 17515 17535 17540 17465 17465 17505 -50 -10 98 476 90
1206 17560 17560 17560 17550 17550 17555 -10 -5 6 40 0
1207 17640       17640 17640 0 0   2 0
Total                 67806 387002 4250
Gold         1108 337.27       335.99 337.27 -1.28 0.00   12 0
1109 329.34 334.59 334.59 332.18 332.70 333.39 3.36 4.05 10 30 4
1110 327.00 333.00 333.00 333.00 333.00 333.00 6.00 6.00 6 20 -6
1111 330.19       330.19 330.19 0.00 0.00   82 0
1112 330.71 332.78 333.68 332.33 333.45 333.23 2.74 2.52 19296 57438 2650
1201 330.53 332.00 333.33 332.00 332.88 332.79 2.35 2.26 74 152 10
1202 330.58 333.00 333.00 333.00 333.00 333.00 2.42 2.42 4 92 0
1203 331.00       331.00 331.00 0.00 0.00   80 0
1204 328.54       328.54 328.54 0.00 0.00   12 0
1205 328.92       328.92 328.92 0.00 0.00   12 0
1206 331.00 333.40 333.98 333.05 333.90 333.52 2.90 2.52 68 406 14
1207 331.00       331.00 331.00 0.00 0.00     0
Total                 19458 58336 2672
Copper 1108 72340 72110 72400 71820 71900 72040 -440 -300 4066 32970 -1538
1109 72610 72360 72670 71930 72000 72280 -610 -330 30384 107358 -12094
1110 72830 72700 72970 72100 72150 72460 -680 -370 89316 111396 13780
1111 72860 72720 72980 72190 72240 72550 -620 -310 3628 17408 694
1112 72840 72700 72960 72200 72220 72550 -620 -290 744 6038 12
1201 73070 72690 73000 72200 72280 72520 -790 -550 398 2466 -90
1202 73140 72940 72960 72400 72400 72640 -740 -500 20 1314 0
1203 73100 73010 73010 72450 72450 72740 -650 -360 12 566 0
1204 73130 72620 72620 72620 72620 72620 -510 -510 2 516 0
1205 73090 72800 72800 72800 72800 72800 -290 -290 2 278 0
1206 73000       73000 73000 0 0   230 0
1207 73000       72610 72610 -390 -390     0
Total                 128572 280540 764
Zinc    1108 18490 18450 18470 18250 18285 18350 -205 -140 2814 23246 -138
1109 18630 18540 18610 18355 18430 18485 -200 -145 49730 93258 -11828
1110 18770 18700 18750 18485 18560 18610 -210 -160 204006 196986 5300
1111 18880 18810 18865 18605 18675 18705 -205 -175 6852 19658 566
1112 18995 18920 18955 18720 18785 18815 -210 -180 858 5552 296
1201 19045 19040 19040 18785 18850 18885 -195 -160 940 5224 4
1202 19135 19070 19070 18920 18945 18980 -190 -155 42 712 2
1203 19035 19160 19160 18930 18950 19025 -85 -10 8 230 2
1204 19255 19145 19145 19080 19080 19110 -175 -145 4 164 -2
1205 19220 19240 19240 19180 19180 19220 -40 0 8 58 2
1206 19330 19220 19240 19200 19200 19220 -130 -110 12 58 0
1207 19330 19280 19340 19250 19250 19285 -80 -45 8 6 6
Total                 265282 345152 -5790