Home > Market Data > SHFE

SHFE Metals Close Price For September 03, 2010

Friday, Sep 03, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15330 15350 15380 15330 15350 15350 20 20 1270 24630 -550
1010 15425 15480 15480 15365 15465 15455 40 30 3138 42572 -1304
1011 15545 15600 15620 15525 15570 15560 25 15 8128 75226 -418
1012 15655 15720 15735 15635 15690 15680 35 25 72476 109000 9994
1101 15765 15810 15835 15735 15790 15775 25 10 5974 19990 2194
1102 15880 15900 15910 15850 15875 15865 -5 -15 780 3198 426
1103 15955 15970 15985 15945 15960 15955 5 0 134 3980 -12
1104 16020 16045 16080 16030 16040 16050 20 30 16 1062 0
1105 16100 16290 16290 16090 16130 16120 30 20 78 6788 0
1106 16025 16155 16190 16150 16180 16180 155 155 28 216 0
1107 16200 16440 16440 16215 16235 16260 35 60 14 294 8
1108 16160       16160 16160 0 0   20 0
Total                 92036 286976 10338
Gold 1009 271.64 273.64 273.64 273.64 273.64 273.64 2.00 2.00 6 18 6
1010 272.65 273.00 273.10 273.00 273.10 273.01 0.45 0.36 14 122 -14
1011 272.71 272.90 273.00 272.50 273.00 272.85 0.29 0.14 30 148 -14
1012 273.17 274.24 274.24 273.50 273.72 273.69 0.55 0.52 9532 54194 1524
1101 272.85 273.20 273.34 273.20 273.30 273.25 0.45 0.40 20 70 -20
1102 273.62 274.28 274.28 273.81 273.81 274.03 0.19 0.41 8 124 -2
1103 272.83 273.60 273.60 273.60 273.60 273.60 0.77 0.77 60 124 0
1104 273.91 273.58 273.58 273.58 273.58 273.58 -0.33 -0.33 2 82 -2
1105 272.77       272.77 272.77 0.00 0.00   18 0
1106 273.69 274.50 274.50 273.90 274.08 273.99 0.39 0.30 166 1142 68
1107 273.49       273.49 273.49 0.00 0.00   6 0
1108 270.74       271.04 271.04 0.30 0.30   2 0
Total                 9838 56050 1546
Copper 1009 59920 59700 60000 59620 59750 59770 -170 -150 1660 11650 -510
1010 60020 59930 60010 59670 59900 59830 -120 -190 2700 36470 -1612
1011 60040 59920 60000 59620 59880 59800 -160 -240 10290 71212 -1674
1012 60040 59970 60050 59630 59900 59840 -140 -200 199544 194406 -1090
1101 60000 59900 60000 59620 59900 59810 -100 -190 10718 24892 2188
1102 60010 59950 59990 59650 59850 59790 -160 -220 332 2110 8
1103 60020 59760 59890 59610 59860 59730 -160 -290 84 1894 6
1104 60030 59850 59850 59600 59780 59680 -250 -350 28 876 16
1105 60050 59630 59900 59120 59810 59680 -240 -370 24 992 6
1106 59910 59680 59800 59590 59700 59720 -210 -190 28 624 4
1107 59770 59710 59800 59570 59800 59740 30 -30 34 372 10
1108 59880 59730 59830 59500 59830 59680 -50 -200 30 146 16
Total                 225472 345644 -2632
Zinc 1009 17510 17355 17410 17325 17405 17375 -105 -135 710 8480 -70
1010 17610 17590 17595 17410 17500 17480 -110 -130 1630 17116 -456
1011 17730 17755 17790 17525 17620 17620 -110 -110 21942 47926 -1644
1012 17860 17890 17935 17655 17745 17735 -115 -125 1265822 285104 -28516
1101 17990 18005 18060 17775 17880 17865 -110 -125 262948 115758 16850
1102 18110 17300 18155 17300 17970 17925 -140 -185 3724 6052 768
1103 18175 18150 18150 17985 18075 18055 -100 -120 374 3534 -68
1104 18230 18120 18200 18070 18125 18115 -105 -115 96 1044 -12
1105 18315 18225 18240 18135 18240 18195 -75 -120 130 2414 50
1106 18395 18260 18300 18165 18280 18250 -115 -145 44 2428 0
1107 18425 18265 18365 18250 18335 18310 -90 -115 72 588 16
1108 18455 18395 18395 18390 18390 18390 -65 -65 8 98 6
Total                 1557500 490542 -13076

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.