Home > Market Data > SHFE

SHFE Metals Close Price For July 29,2011

Friday, Jul 29, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 18550 18540 18565 18280 18350 18405 -200 -145 3670 40246 -1522
1109 18450 18405 18460 18205 18290 18330 -160 -120 17328 74558 -4726
1110 18455 18380 18445 18150 18280 18295 -175 -160 243404 242780 -18374
1111 18330 18250 18335 18050 18145 18185 -185 -145 89140 123988 -78
1112 18200 18100 18190 17920 18005 18030 -195 -170 16850 84148 2922
1201 18055 17980 18065 17805 17890 17935 -165 -120 7182 20680 2178
1202 17950 17920 17950 17720 17825 17795 -125 -155 424 7124 20
1203 17875 17875 17875 17680 17735 17730 -140 -145 428 3042 4
1204 17845 17835 17840 17670 17670 17700 -175 -145 106 514 -2
1205 17830 17830 17835 17670 17700 17725 -130 -105 352 1256 146
1206 17830 17815 17820 17665 17665 17715 -165 -115 84 322 64
1207 17820 17750 17760 17655 17695 17705 -125 -115 70 494 58
Total                 379038 599152 -19310
Gold         1108 341.99 346.60 346.60 346.60 346.60 346.60 4.61 4.61 10 12 0
1109 339.59       344.16 344.16 4.57 4.57   28 0
1110 337.02 334.50 336.30 334.50 336.30 335.40 -0.72 -1.62 16 22 4
1111 334.54       332.93 332.93 -1.61 -1.61   70 0
1112 335.23 335.40 335.92 334.40 334.50 335.09 -0.73 -0.14 18620 50820 -724
1201 334.95 334.66 335.33 318.41 318.41 334.07 -16.54 -0.88 74 178 4
1202 335.10       334.90 334.90 -0.20 -0.20   90 0
1203 336.45 335.37 335.37 334.20 334.20 334.78 -2.25 -1.67 4 80 0
1204 329.00 334.69 335.00 334.69 335.00 334.89 6.00 5.89 6 16 -4
1205 335.20       341.20 341.20 6.00 6.00   10 0
1206 335.81 335.21 336.00 334.37 334.37 335.43 -1.44 -0.38 82 538 30
1207 335.81       335.43 335.43 -0.38 -0.38     0
Total                 18812 51864 -690
Copper 1108 72210 72220 72690 72120 72120 72480 -90 270 8230 20710 -2796
1109 72390 72610 73000 72260 72370 72660 -20 270 12530 70552 -3326
1110 72710 72980 73480 72510 72660 73040 -50 330 171886 153974 3734
1111 72730 73020 73750 72590 72720 73130 -10 400 9632 26796 3468
1112 72860 72810 73510 72680 72720 72980 -140 120 648 6640 78
1201 72700 72990 73510 72680 72690 73110 -10 410 248 2926 42
1202 72770 73480 73500 72800 72800 73200 30 430 56 1418 44
1203 72880 73190 73500 72800 72800 73110 -80 230 90 744 50
1204 72800 73400 73720 72900 72900 73100 100 300 64 684 48
1205 72840 73350 73710 73030 73030 73400 190 560 28 338 14
1206 72680 73490 73500 72890 72890 73390 210 710 22 254 2
1207 72840 73480 73480 73300 73300 73390 460 550 4 40 0
Total                 203438 285076 1358
Zinc    1108 18630 18530 18670 18300 18405 18540 -225 -90 5180 15720 -1474
1109 18805 18730 18865 18480 18570 18665 -235 -140 19120 46692 -3578
1110 18985 18925 19065 18650 18735 18850 -250 -135 361382 240678 -13166
1111 19120 19080 19200 18800 18865 18975 -255 -145 33310 49452 2474
1112 19220 19180 19305 18925 19030 19120 -190 -100 2494 6920 372
1201 19335 19260 19415 19030 19060 19175 -275 -160 956 5264 -42
1202 19400 19375 19690 19160 19690 19475 290 75 176 822 98
1203 19440 19440 19440 19440 19440 19440 0 0 2 238 0
1204 19530 19600 19600 19250 19465 19545 -65 15 74 214 52
1205 19700 19745 19745 19190 19450 19515 -250 -185 42 50 -8
1206 19740 19680 19785 19465 19465 19620 -275 -120 28 62 4
1207 19785 19660 19660 19555 19555 19590 -230 -195 6 22 2
Total                 422770 366134 -15266