Home > Market Data > SHFE

SHFE Metals Close Price For August 12, 2010

Thursday, Aug 12, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 15205 15120 15175 15000 15045 15060 -160 -145 3060 14290 -1880
1009 15290 15180 15200 15050 15130 15140 -160 -150 2102 45692 -704
1010 15400 15305 15320 15120 15240 15245 -160 -155 10588 74208 -3306
1011 15520 15420 15445 15225 15345 15345 -175 -175 80144 101132 -5110
1012 15620 15560 15560 15340 15465 15465 -155 -155 14916 35690 166
1101 15720 15615 15655 15450 15560 15565 -160 -155 1540 5142 356
1102 15815 15635 15680 15585 15665 15635 -150 -180 164 2080 70
1103 15810 15730 15755 15625 15700 15680 -110 -130 160 3748 24
1104 15880 15760 15790 15715 15755 15755 -125 -125 156 964 88
1105 15905 15780 15835 15705 15790 15790 -115 -115 300 6762 4
1106 16050 15915 15915 15735 15895 15820 -155 -230 94 228 44
1107 16005 15985 15985 15860 15975 15920 -30 -85 26 290 0
Total                 113250 290226 -10248
Copper 1008 57150 56650 56840 56250 56440 56460 -710 -690 3360 7610 -1780
1009 57100 56160 56690 56100 56450 56390 -650 -710 3626 26724 -378
1010 57120 56600 56800 56050 56400 56390 -720 -730 18934 67062 -4650
1011 57120 56660 56750 55910 56270 56310 -850 -810 437282 196182 -6612
1012 57130 56600 56700 55880 56220 56250 -910 -880 76140 57010 2298
1101 57100 56690 56690 55880 56200 56260 -900 -840 3898 7948 -16
1102 57030 56610 56610 56030 56190 56270 -840 -760 342 1424 46
1103 57050 56400 56710 56000 56230 56280 -820 -770 244 1502 72
1104 56950 56480 56680 56000 56250 56380 -700 -570 64 778 16
1105 57200 56350 56720 55810 56270 56290 -930 -910 132 876 -6
1106 57130 56350 56530 56050 56200 56240 -930 -890 78 440 -4
1107 57170 56520 56520 56000 56240 56330 -930 -840 122 310 44
Total                 544222 367866 -10970
Zinc 1008 17035 16600 16615 16280 16280 16400 -755 -635 950 8990 200
1009 17190 16815 16945 16330 16410 16535 -780 -655 1832 14096 -52
1010 17255 17000 17020 16435 16535 16675 -720 -580 28026 34024 -6386
1011 17390 17100 17140 16535 16655 16785 -735 -605 1100392 185480 -24388
1012 17520 17220 17260 16640 16755 16895 -765 -625 594886 169112 15298
1101 17625 17410 17410 16745 16870 17005 -755 -620 32440 15898 1284
1102 17670 17395 17395 16860 16955 17100 -715 -570 1986 1924 58
1103 17690 17455 17465 16890 16985 17105 -705 -585 684 3250 -2
1104 17785 17300 17365 16960 16960 17200 -825 -585 148 1048 -10
1105 17830 17635 17635 17055 17105 17225 -725 -605 328 2028 20
1106 17910 17345 17420 17030 17100 17215 -810 -695 258 1866 -8
1107 17965 17465 17465 17165 17240 17275 -725 -690 380 400 72
Total                 1762310 438116 -13914
Gold 1008 259.00       259.00 259.00 0.00 0.00     0
1009 263.21 261.74 262.56 261.74 262.56 262.17 -0.65 -1.04 10 42 -6
1010 263.30 262.65 263.60 262.65 262.90 262.95 -0.40 -0.35 30 112 4
1011 263.14 264.00 265.68 262.84 265.68 263.84 2.54 0.70 10 48 0
1012 263.01 262.86 262.98 262.30 262.90 262.67 -0.11 -0.34 13234 54394 260
1101 263.16 262.50 263.05 262.50 263.05 262.77 -0.11 -0.39 4 74 0
1102 262.84 263.10 263.90 263.04 263.90 263.39 1.06 0.55 10 102 4
1103 262.84       262.84 262.84 0.00 0.00   114 0
1104 263.81 263.49 263.49 263.17 263.17 263.33 -0.64 -0.48 4 86 0
1105 262.40 263.95 263.95 263.90 263.90 263.92 1.50 1.52 4 8 2
1106 264.18 263.63 264.05 263.50 263.82 263.67 -0.36 -0.51 86 386 40
1107 263.96       263.96 263.96 0.00 0.00   4 0
Total                 13392 55370 304

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.