Home > Market Data > SHFE

SHFE Metals Close Price For September 08, 2010

Wednesday, Sep 08, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15505 15415 15465 15375 15440 15420 -65 -85 2610 22770 -300
1010 15645 15550 15610 15530 15580 15560 -65 -85 1976 38638 20
1011 15770 15705 15705 15635 15685 15665 -85 -105 5162 70782 -1106
1012 15895 15825 15840 15750 15815 15790 -80 -105 81200 139000 -3104
1101 15970 15900 15915 15830 15905 15870 -65 -100 11170 37946 -526
1102 16030 15925 15965 15770 15960 15925 -70 -105 976 5258 -70
1103 16085 15920 16045 15920 16035 16010 -50 -75 684 5672 360
1104 16210 16060 16120 16060 16120 16105 -90 -105 46 1214 10
1105 16225 16150 16215 16120 16215 16165 -10 -60 158 6822 42
1106 16270 16250 16250 16200 16200 16245 -70 -25 72 268 56
1107 16405       16400 16400 -5 -5   294 0
1108 16500 16465 16465 16465 16465 16465 -35 -35 2 14 0
Total                 104056 328678 -4618
Gold 1009 273.64       274.70 274.70 1.06 1.06   18 0
1010 272.00 274.97 274.97 274.30 274.40 274.45 2.40 2.45 24 98 -24
1011 272.61 274.48 274.48 274.48 274.48 274.48 1.87 1.87 2 138 -2
1012 272.97 274.59 275.50 274.53 275.33 275.02 2.36 2.05 15884 54386 2894
1101 272.31 273.60 274.95 273.60 274.95 274.64 2.64 2.33 18 78 4
1102 273.28 275.40 275.90 274.90 275.15 275.18 1.87 1.90 22 130 4
1103 273.60 274.48 275.16 274.48 275.16 274.92 1.56 1.32 8 124 0
1104 272.83 274.16 274.45 274.16 274.45 274.30 1.62 1.47 4 82 0
1105 272.77 275.80 275.95 275.80 275.95 275.87 3.18 3.10 4 18 0
1106 273.29 275.12 276.00 275.02 275.46 275.38 2.17 2.09 404 1298 150
1107 272.79       274.88 274.88 2.09 2.09   6 0
1108 270.92 276.57 276.57 275.87 275.87 276.22 4.95 5.30 4   -2
Total                 16374 56376 3024
Copper 1009 59770 59890 59890 59370 59710 59550 -60 -220 1800 8970 -780
1010 59800 59650 59840 59360 59800 59620 0 -180 2332 33948 -666
1011 59870 59660 59880 59400 59810 59640 -60 -230 8028 62438 -2300
1012 59830 59700 59870 59320 59780 59630 -50 -200 257974 196808 2752
1101 59850 59750 59850 59340 59790 59600 -60 -250 19034 30176 2480
1102 59920 59600 59860 59320 59790 59630 -130 -290 1002 2490 70
1103 59940 59600 59880 59360 59760 59650 -180 -290 234 1926 2
1104 59840 59600 60060 59230 59770 59520 -70 -320 82 866 -30
1105 59820 59590 59840 59310 59840 59570 20 -250 74 1000 8
1106 59670 59390 59700 59300 59700 59540 30 -130 10 628 2
1107 59890 59520 59830 59520 59830 59670 -60 -220 4 378 2
1108 59850 59580 59760 59400 59760 59640 -90 -210 22 152 8
Total                 290596 339780 1548
Zine 1009 17680 17660 17785 17515 17785 17695 105 15 1060 8220 -250
1010 17805 17860 17945 17675 17930 17815 125 10 2754 15912 -448
1011 17940 17960 18070 17800 18070 17945 130 5 13792 39130 -2906
1012 18075 18105 18230 17935 18210 18095 135 20 1155900 252278 -22548
1101 18210 18265 18380 18075 18370 18245 160 35 628096 225088 48974
1102 18300 18270 18465 18070 18440 18325 140 25 6782 8366 1652
1103 18395 18110 18535 18110 18520 18355 125 -40 1174 3616 52
1104 18475 18450 18630 18320 18630 18485 155 10 114 1036 2
1105 18555 18505 18675 18400 18635 18550 80 -5 380 2538 28
1106 18625 18535 18740 18515 18730 18625 105 0 54 2416 -14
1107 18705 18600 18775 18600 18775 18690 70 -15 30 562 -10
1108 18670 18770 18770 18755 18755 18760 85 90 8 116 0
Total                 1810144 559278 24532

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.