Home > Market Data > SHFE

SHFE Metals Close Price For September 09, 2010

Thursday, Sep 09, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15420 15450 15470 15210 15260 15295 -160 -125 2250 21970 -800
1010 15560 15590 15630 14780 15360 15360 -200 -200 2474 38300 -338
1011 15665 15710 15745 14895 15490 15475 -175 -190 16574 63806 -6976
1012 15790 15825 15870 15000 15580 15595 -210 -195 115444 116102 -22898
1101 15870 15915 15950 15085 15660 15655 -210 -215 20440 33932 -4014
1102 15925 15985 16010 15125 15755 15740 -170 -185 2200 4244 -1014
1103 16010 16060 16060 15265 15835 15870 -175 -140 356 5632 -40
1104 16105 16140 16150 15705 15950 16000 -155 -105 354 1464 250
1105 16165 16235 16235 15650 16030 16055 -135 -110 326 6878 56
1106 16245 16260 16260 16100 16150 16140 -95 -105 124 354 86
1107 16400 16260 16300 16155 16230 16210 -170 -190 40 320 26
1108 16465 16300 16375 16205 16350 16285 -115 -180 72 40 26
Total                 160654 293042 -35636
Gold 1009 274.70       274.70 274.70 0.00 0.00   18 0
1010 274.45 273.50 273.50 273.50 273.50 273.50 -0.95 -0.95 4 94 -4
1011 274.48       273.52 273.52 -0.96 -0.96   138 0
1012 275.02 273.96 274.32 273.58 273.83 273.92 -1.19 -1.10 23692 47518 -6868
1101 274.64 273.11 273.68 273.00 273.40 273.22 -1.24 -1.42 22 74 -4
1102 275.18 274.65 274.65 273.70 274.00 274.28 -1.18 -0.90 18 128 -2
1103 274.92 274.65 274.65 273.58 273.60 273.72 -1.32 -1.20 16 118 -6
1104 274.30       274.30 274.30 0.00 0.00   82 0
1105 275.87 270.96 270.96 270.96 270.96 270.96 -4.91 -4.91 2 18 0
1106 275.38 274.37 274.47 273.50 273.96 273.89 -1.42 -1.49 730 1514 216
1107 274.88       273.39 273.39 -1.49 -1.49   6 0
1108 276.22 273.40 273.40 273.40 273.40 273.40 -2.82 -2.82 2 2 2
Total                 24486 49710 -6666
Copper 1009 59550 59900 60190 57620 58600 58750 -950 -800 4820 7050 -1920
1010 59620 60210 60210 57760 58580 58640 -1040 -980 6370 31756 -2192
1011 59640 60030 60200 57500 58600 58740 -1040 -900 13300 59960 -2478
1012 59630 60060 60220 57170 58590 58750 -1040 -880 448934 190938 -5870
1101 59600 60090 60170 56640 58560 58640 -1040 -960 61600 38934 8758
1102 59630 60080 60180 57430 58580 58740 -1050 -890 2210 2478 -12
1103 59650 60080 60200 58160 58430 58680 -1220 -970 576 1922 -4
1104 59520 60100 60180 57560 58460 58500 -1060 -1020 118 856 -10
1105 59570 60050 60050 57020 58560 58590 -1010 -980 142 1006 6
1106 59540 59520 59520 57910 58460 58380 -1080 -1160 74 630 2
1107 59670 60070 60070 57810 58600 58700 -1070 -970 20 372 -6
1108 59640 60100 60100 58130 58500 58510 -1140 -1130 134 182 30
Total                 538298 336084 -3696
Zine 1009 17695 17710 17710 17200 17260 17265 -435 -430 660 8090 -130
1010 17815 18005 18105 16945 17445 17405 -370 -410 4376 14672 -1240
1011 17945 18155 18215 17045 17550 17530 -395 -415 28620 33702 -5428
1012 18095 18330 18360 17190 17680 17740 -415 -355 1332442 201342 -50936
1101 18245 18500 18525 17330 17790 17865 -455 -380 1203482 211462 -13626
1102 18325 18560 18630 17415 17875 17885 -450 -440 14468 9098 732
1103 18355 18650 18685 17520 17950 17995 -405 -360 1230 3772 156
1104 18485 18700 18700 17650 18040 17875 -445 -610 544 1162 126
1105 18550 18775 18795 17650 18080 18120 -470 -430 1138 2666 128
1106 18625 18740 18780 17700 18095 18090 -530 -535 274 2436 20
1107 18690 18840 18840 18110 18155 18290 -535 -400 32 556 -6
1108 18760 18835 18965 18010 18250 18510 -510 -250 110 132 16
Total                 2587376 489090 -70188

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.