Home > Market Data > SHFE

SHFE Metals Close Price For July 27,2011

Wednesday, Jul 27, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 17915 18180 18500 18010 18395 18285 480 370 8398 43394 -1190
1109 17875 18010 18375 17960 18305 18190 430 315 25836 78558 -4280
1110 17870 18010 18400 17910 18310 18210 440 340 258358 212894 54536
1111 17805 17960 18285 17860 18220 18115 415 310 48032 111260 15388
1112 17790 17950 18175 17805 18115 18035 325 245 26488 74598 8474
1201 17690 17905 18080 17740 17985 17840 295 150 13230 16872 8920
1202 17675 17740 17975 17690 17920 17770 245 95 6204 7098 3958
1203 17710 17725 17885 17675 17810 17770 100 60 3740 3034 1892
1204 17705 17760 17850 17700 17765 17775 60 70 334 468 160
1205 17700 17775 17950 17665 17790 17765 90 65 520 954 340
1206 17735 17700 17815 17700 17750 17770 15 35 144 210 82
1207 17790 17700 17800 17700 17770 17755 -20 -35 264 238 214
Total                 391548 549578 88494
Gold         1108 337.27 335.00 354.11 333.10 333.11 341.86 -4.16 4.59 10 12 0
1109 334.92       339.47 339.47 4.55 4.55   28 0
1110 337.22       336.90 336.90 -0.32 -0.32   18 0
1111 334.85 335.81 336.40 335.81 336.16 335.96 1.31 1.11 44 70 -2
1112 335.39 336.75 337.43 336.20 336.62 336.84 1.23 1.45 18812 53736 1858
1201 335.00 335.88 336.81 335.88 335.96 336.33 0.96 1.33 66 176 6
1202 337.71       337.00 337.00 -0.71 -0.71   92 0
1203 331.00 336.20 336.70 336.20 336.70 336.45 5.70 5.45 4 80 0
1204 328.54 328.54 328.54 328.51 328.51 328.52 -0.03 -0.02 10 20 8
1205 335.20       335.20 335.20 0.00 0.00   10 0
1206 335.79 337.01 337.76 336.52 337.48 337.18 1.69 1.39 52 462 16
1207 335.79       335.79 335.79 0.00 0.00     0
Total                 18998 54704 1886
Copper 1108 71980 72490 72490 71680 72370 72300 390 320 4328 26062 -1718
1109 72140 72550 72830 72380 72500 72520 360 380 9710 79434 -4202
1110 72390 72950 73050 72660 72810 72830 420 440 93618 147016 5530
1111 72540 73000 73100 72700 72860 72860 320 320 5598 22616 1754
1112 72410 72800 73020 72680 72790 72840 380 430 426 6364 32
1201 72480 72990 73100 72730 72860 72880 380 400 244 2806 -32
1202 72260 72850 73000 72850 73000 72960 740 700 8 1368 2
1203 72500 72900 73040 72880 72880 72950 380 450 78 672 24
1204 72650 72900 73000 72800 72820 72880 170 230 46 626 26
1205 72480 72820 73160 72820 73000 73010 520 530 16 310 2
1206 72720 72980 73530 71970 72910 72850 190 130 46 254 2
1207 72630 73000 73000 73000 73000 73000 370 370 4 8 4
Total                 114122 287536 1424
Zinc    1108 18485 18615 18750 18545 18710 18680 225 195 5178 16990 -1740
1109 18615 18825 18950 18720 18890 18835 275 220 37478 53736 -13030
1110 18780 18950 19135 18870 19085 19010 305 230 313868 269494 25662
1111 18890 19050 19250 18985 19225 19140 335 250 27354 39528 7760
1112 18980 19180 19320 19095 19315 19235 335 255 964 6454 244
1201 19070 19210 19420 19165 19410 19310 340 240 734 5366 94
1202 19220 19385 19530 19375 19505 19490 285 270 90 736 28
1203 19290 19510 19570 19400 19570 19470 280 180 22 244 2
1204 19210 19500 19600 19500 19600 19555 390 345 42 164 2
1205 19400 19565 19625 19565 19625 19595 225 195 4 60 -2
1206 19375 19600 19745 19600 19745 19700 370 325 12 66 8
1207 19440 19620 19735 19620 19735 19675 295 235 4 20 0
Total                 385750 392858 19028