Home > Market Data > SHFE

SHFE Metals Close Price For July 25,2011

Monday, Jul 25, 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 17800 17830 17750 17750 17770 50 70 5886 48436 1222
1109 17625 17695 17755 17635 17635 17695 10 70 20862 87748 -6386
1110 17585 17660 17725 17585 17590 17665 5 80 51516 123980 4908
1111 17530 17605 17695 17535 17545 17625 15 95 19130 82236 7006
1112 17475 17560 17635 17515 17515 17590 40 115 11116 56152 2930
1201 17490 17540 17625 17520 17530 17570 40 80 1118 5346 360
1202 17470 17620 17620 17550 17570 17575 100 105 528 1556 342
1203 17515 17630 17630 17540 17540 17600 25 85 76 1024 42
1204 17515 17605 17650 17585 17585 17605 70 90 22 242 2
1205 17495 17730 17730 17590 17600 17645 105 150 120 476 -4
1206 17555 17625 17655 17610 17610 17640 55 85 18 56 16
1207 17630       17630 17630 0 0   2 0
Total                 110392 407254 10438
Gold         1108 337.27       335.99 337.27 -1.28 0.00   12 0
1109 328.97 332.62 333.12 332.62 333.12 332.87 4.15 3.90 4 30 0
1110 331.24       335.16 335.16 3.92 3.92   18 0
1111 329.24 333.93 335.39 333.38 335.39 334.58 6.15 5.34 38 74 -6
1112 330.52 335.85 336.29 334.30 336.10 335.32 5.58 4.80 19212 52960 2842
1201 330.32 335.02 335.99 334.13 335.99 334.90 5.67 4.58 136 172 46
1202 333.00       337.61 337.61 4.61 4.61   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 330.01       330.01 330.01 0.00 0.00   10 0
1206 330.84 335.40 336.00 334.42 336.00 335.26 5.16 4.42 56 412 8
1207 330.84       330.84 330.84 0.00 0.00     0
Total                 19446 53872 2890
Copper 1108 71660 71650 71660 71400 71430 71500 -230 -160 4488 29382 -1570
1109 71780 71850 71850 71400 71480 71550 -300 -230 21920 89176 -8454
1110 71960 72000 72050 71460 71530 71670 -430 -290 105608 126944 10384
1111 72020 72040 72050 71520 71550 71710 -470 -310 2532 18746 900
1112 72000 72120 72120 71600 71600 71780 -400 -220 320 6284 56
1201 72070 72110 72110 71600 71670 71740 -400 -330 500 2712 204
1202 72020 72020 72020 71700 71700 71780 -320 -240 90 1362 34
1203 72060 71900 71970 71700 71700 71800 -360 -260 90 638 60
1204 72050 71900 71900 71700 71720 71790 -330 -260 84 592 62
1205 72200 71990 71990 71830 71850 71890 -350 -310 6 282 4
1206 72040 72000 72000 71690 71690 71810 -350 -230 10 230 0
1207 72040 72000 72000 72000 72000 72000 -40 -40 2 2 2
Total                 135650 276350 1682
Zinc    1108 18375 18460 18485 18260 18275 18360 -100 -15 1752 20952 -952
1109 18520 18650 18665 18380 18400 18520 -120 0 32234 75126 -11422
1110 18670 18830 18835 18515 18530 18655 -140 -15 231552 215486 1250
1111 18785 18945 18955 18635 18675 18770 -110 -15 10994 24784 3210
1112 18880 19000 19045 18755 18775 18855 -105 -25 938 6054 216
1201 18960 19070 19080 18825 18825 18965 -135 5 1296 5296 24
1202 19045 19065 19090 18920 18950 18990 -95 -55 20 708 2
1203 19145 19150 19155 19040 19040 19120 -105 -25 26 236 8
1204 19230 19290 19290 19200 19200 19245 -30 15 6 162 -4
1205 19345 19345 19450 19260 19260 19350 -85 5 24 58 -2
1206 19340 19400 19400 19310 19310 19355 -30 15 6 56 -2
1207 19340 19415 19450 19360 19360 19400 20 60 12 16 4
Total                 278860 348934 -7668