Home > Market Data > SHFE

SHFE Metals Close Price For September 06, 2010

Monday, Sep 06, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15350 15390 15475 15390 15475 15435 125 85 3170 23650 -980
1010 15455 15500 15610 15480 15570 15555 115 100 6006 40092 -2480
1011 15560 15600 15725 15595 15695 15660 135 100 11822 73830 -1396
1012 15680 15705 15860 15705 15820 15795 140 115 105712 128720 19720
1101 15775 15805 15950 15805 15920 15890 145 115 16846 26558 6568
1102 15865 15940 16015 15930 15995 15975 130 110 3380 4726 1528
1103 15955 15990 16065 15990 16050 16025 95 70 1924 5320 1340
1104 16050 16160 16160 16100 16140 16135 90 85 126 1116 54
1105 16120 16200 16240 16160 16205 16190 85 70 272 6780 -8
1106 16180       16255 16255 75 75   216 0
1107 16260 16310 16400 16310 16400 16335 140 75 8 292 -2
1108 16160 16300 16400 16300 16400 16345 240 185 6 16 -4
Total                 149272 311316 24340
Gold 1009 273.64       273.64 273.64 0.00 0.00   18 0
1010 273.01 271.46 272.54 271.46 272.54 272.00 -0.47 -1.01 4 122 0
1011 272.85 271.95 272.30 271.95 272.30 272.09 -0.55 -0.76 20 152 4
1012 273.69 272.63 273.46 272.45 273.25 272.99 -0.44 -0.70 11320 52258 -1936
1101 273.25 272.92 272.98 272.01 272.69 272.60 -0.56 -0.65 34 70 0
1102 274.03 273.11 274.04 273.11 274.04 273.48 0.01 -0.55 6 124 0
1103 273.60       273.60 273.60 0.00 0.00   124 0
1104 273.58       273.03 273.03 -0.55 -0.55   82 0
1105 272.77       272.77 272.77 0.00 0.00   18 0
1106 273.99 273.00 273.79 272.68 273.60 273.41 -0.39 -0.58 164 1146 4
1107 273.49       272.91 272.91 -0.58 -0.58   6 0
1108 271.04       271.04 271.04 0.00 0.00   2 0
Total                 11548 54122 -1928
Copper 1009 59770 59910 60460 59910 60320 60260 550 490 2990 10520 -1130
1010 59830 60100 60500 60030 60440 60360 610 530 6314 35536 -934
1011 59800 60050 60580 60010 60530 60410 730 610 16492 65972 -5240
1012 59840 60100 60620 60010 60500 60410 660 570 224354 193438 -968
1101 59810 60030 60590 59980 60510 60390 700 580 17170 27162 2270
1102 59790 59920 60670 59920 60480 60340 690 550 804 2284 174
1103 59730 60000 60540 60000 60510 60340 780 610 256 1902 8
1104 59680 60240 60500 60170 60400 60320 720 640 136 862 -14
1105 59680 60000 60500 60000 60460 60330 780 650 136 992 0
1106 59720 60060 60500 60060 60450 60320 730 600 28 620 -4
1107 59740 60160 60530 60160 60530 60390 790 650 20 376 4
1108 59680 60000 60520 60000 60380 60330 700 650 46 134 -12
Total                 268746 339798 -5846
Zine 1009 17375 17600 17870 17600 17870 17760 495 385 1950 8470 -10
1010 17480 17680 18000 17570 17980 17870 500 390 2486 16786 -330
1011 17620 17725 18145 17675 18090 17970 470 350 25462 43266 -4660
1012 17735 17870 18295 17805 18240 18125 505 390 1173948 282446 -2658
1101 17865 17950 18430 17940 18380 18260 515 395 366760 151500 35742
1102 17925 18050 18510 18050 18460 18350 535 425 3412 6752 700
1103 18055 18200 18620 18185 18620 18425 565 370 770 3532 -2
1104 18115 18215 18655 18215 18640 18540 525 425 78 1042 -2
1105 18195 18240 18775 18240 18630 18555 435 360 440 2484 70
1106 18250 18515 18840 18515 18780 18670 530 420 138 2428 0
1107 18310 18480 18840 18480 18840 18675 530 365 114 580 -8
1108 18390 18700 18870 18700 18870 18810 480 420 62 110 12
Total                 1575620 519396 28854

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.