Home > Market Data > SHFE

SHFE Metals Close Price For September 13, 2010

Monday, Sep 13, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15315 15400 15450 15345 15355 15365 40 50 4310 20290 -1190
1010 15445 15590 15620 15500 15520 15520 75 75 5432 35914 -1556
1011 15545 15745 15780 15625 15655 15660 110 115 5718 62704 -470
1012 15670 15900 15930 15740 15775 15785 105 115 66552 122300 1346
1101 15755 15960 16010 15850 15890 15895 135 140 15788 39298 5776
1102 15835 16480 16480 15940 15970 15985 135 150 794 4018 138
1103 15920 16090 16105 16005 16045 16020 125 100 836 6228 596
1104 16105 16160 16220 16120 16145 16130 40 25 234 1488 42
1105 16125 16240 16255 16170 16210 16205 85 80 66 6848 -6
1106 16140 16245 16315 16245 16315 16290 175 150 12 348 -4
1107 16350 16440 16440 16300 16375 16350 25 0 10 316 -4
1108 16450 16410 16465 16400 16465 16410 15 -40 24 30 -8
Total                 99776 299782 4660
Gold 1009 274.70       274.70 274.70 0.00 0.00   18 0
1010 271.47 271.20 271.78 271.20 271.78 271.23 0.31 -0.24 36 30 -36
1011 271.44 271.06 271.06 271.06 271.06 271.06 -0.38 -0.38 2 116 0
1012 271.84 271.77 272.19 271.65 272.08 271.91 0.24 0.07 9122 45896 444
1101 271.74 271.25 271.25 271.25 271.25 271.25 -0.49 -0.49 6 70 0
1102 272.37 272.21 272.69 272.21 272.24 272.32 -0.13 -0.05 10 132 4
1103 271.60       271.60 271.60 0.00 0.00   94 0
1104 271.60       271.60 271.60 0.00 0.00   82 0
1105 270.96       270.91 270.91 -0.05 -0.05   18 0
1106 271.78 272.00 272.53 272.00 272.50 272.24 0.72 0.46 292 1812 88
1107 273.39       273.85 273.85 0.46 0.46   6 0
1108 271.29 273.20 273.20 273.20 273.20 273.20 1.91 1.91 2   -2
Total                 9470 48274 498
Copper 1009 58600 59350 59780 59150 59500 59350 900 750 1870 5850 -460
1010 58590 59300 59600 59150 59450 59360 860 770 2624 30648 -278
1011 58610 59010 59700 59010 59540 59390 930 780 5616 57704 -838
1012 58560 59250 59660 59080 59540 59360 980 800 238020 196914 3490
1101 58560 59270 59610 59070 59510 59340 950 780 40102 44332 2944
1102 58530 59200 59600 59100 59480 59330 950 800 1106 2714 80
1103 58550 59390 59500 59110 59460 59320 910 770 534 1990 42
1104 58520 59490 59600 59140 59460 59290 940 770 108 866 2
1105 58540 59600 59600 59080 59450 59300 910 760 66 1010 -2
1106 58450 59160 59420 59160 59420 59300 970 850 14 638 4
1107 58530 59590 59590 59250 59400 59350 870 820 36 382 -2
1108 58530 59120 59120 59020 59020 59070 490 540 4 216 2
Total                 290100 343264 4984
Zine 1009 17280 17645 17645 17465 17555 17500 275 220 1980 7750 -200
1010 17380 17440 17735 17440 17690 17610 310 230 1854 13930 -372
1011 17505 17705 17845 17645 17790 17745 285 240 7236 32076 -606
1012 17635 17880 17985 17760 17925 17875 290 240 391118 160338 -23152
1101 17760 18020 18130 17910 18095 18015 335 255 1209308 282480 45028
1102 17855 18020 18230 18010 18200 18120 345 265 7168 10134 564
1103 17955 18050 18325 18050 18285 18215 330 260 1832 3938 64
1104 17995 18360 18385 18200 18325 18260 330 265 96 1164 -2
1105 18050 18235 18450 18235 18395 18345 345 295 638 2622 -70
1106 18150 18450 18465 18300 18465 18360 315 210 118 2550 44
1107 18220 18675 18675 18400 18500 18480 280 260 60 578 -8
1108 18305 18580 18580 18420 18570 18500 265 195 50 152 -8
Total                 1621458 517712 21282

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.