Home > Market Data > SHFE

SHFE Metals Close Price For August 3, 2010

Tuesday, Aug 03, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 15380 15460 15510 15350 15405 15420 25 40 1590 21290 -520
1009 15465 15680 15680 15445 15445 15525 -20 60 3214 50358 -1588
1010 15600 15820 15820 15560 15575 15660 -25 60 33014 88804 -1884
1011 15725 15900 15930 15680 15685 15770 -40 45 145098 95136 4656
1012 15780 15980 15990 15760 15770 15830 -10 50 10260 29686 1226
1101 15855 15945 16050 15850 15850 15910 -5 55 2400 4036 890
1102 15900 15955 16145 15910 15910 15980 10 80 658 1890 386
1103 15950 16150 16150 15910 15975 16020 25 70 282 3746 -38
1104 15995 16120 16120 16005 16005 16070 10 75 58 744 -10
1105 15990 16195 16200 16010 16045 16100 55 110 456 6782 44
1106 16080 16210 16210 16020 16020 16110 -60 30 62 178 -2
1107 16195 16205 16280 16185 16185 16215 -10 20 88 264 58
Total                 197180 302914 3218
Copper 1008 57510 58180 58180 57450 57450 57730 -60 220 2420 14810 -910
1009 57490 58230 58260 57430 57540 57790 50 300 5490 32836 -2388
1010 57470 58010 58300 57450 57470 57870 0 400 41332 94378 -8126
1011 57520 58030 58230 57400 57450 57800 -70 280 442306 198186 2972
1012 57500 57920 58180 57420 57450 57810 -50 310 20484 35830 3228
1101 57480 57880 58320 57370 57370 57790 -110 310 2868 5450 140
1102 57590 57900 58150 57330 57330 57870 -260 280 526 1392 -46
1103 57480 58060 58150 57290 57480 57860 0 380 346 1440 -52
1104 57480 58160 58160 57380 57380 57770 -100 290 136 772 -4
1105 57300 57920 57980 57400 57400 57760 100 460 140 886 -4
1106 57470 58100 58100 57620 57640 57780 170 310 74 428 16
1107 57350 58020 58020 57500 57500 57830 150 480 46 224 22
Total                 516168 386632 -5152
Zinc 1008 16360 16510 16625 16150 16540 16565 180 205 2340 8540 340
1009 16460 16825 16835 16630 16650 16710 190 250 9142 18010 -2622
1010 16555 16880 16980 16715 16735 16790 180 235 65454 67402 -12288
1011 16700 17060 17060 16820 16825 16905 125 205 1048826 279712 -34682
1012 16810 17100 17145 16935 16945 17030 135 220 68044 47000 18078
1101 16890 17350 17350 17040 17045 17130 155 240 11566 8700 570
1102 16905 17255 17270 17100 17125 17200 220 295 252 1076 -12
1103 16995 17435 17435 17170 17180 17255 185 260 310 3182 -34
1104 17025 17315 17620 17220 17250 17290 225 265 146 1136 -20
1105 17055 17380 17450 17255 17255 17360 200 305 252 1590 10
1106 17210 17405 17480 17350 17365 17440 155 230 100 682 30
1107 17230 17500 17540 17375 17420 17450 190 220 240 288 -46
Total                 1206672 437318 -30676
Gold 1008 259.00       259.00 259.00 0.00 0.00     0
1009 261.51 260.05 260.30 259.90 259.90 260.08 -1.61 -1.43 16 62 -16
1010 259.96 260.31 260.55 259.81 260.01 260.19 0.05 0.23 26 112 2
1011 258.12       258.21 258.21 0.09 0.09   46 0
1012 259.00 259.38 259.45 258.88 258.95 259.19 -0.05 0.19 16370 54160 624
1101 260.00 260.25 260.25 259.69 259.69 260.06 -0.31 0.06 40 182 -22
1102 260.04 260.00 260.99 259.84 260.04 260.21 0.00 0.17 8 110 -4
1103 258.60 259.81 260.10 259.81 260.10 259.86 1.50 1.26 34 164 -32
1104 258.82       258.82 258.82 0.00 0.00   86 0
1105 259.00       260.27 260.27 1.27 1.27   10 0
1106 260.02 260.49 260.98 260.10 260.26 260.47 0.24 0.45 74 300 30
1107 259.35       259.80 259.80 0.45 0.45   2 0
Total                 16568 55234 582

1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.