Home > Market Data > SHFE

SHFE Metals Close Price For September 14, 2010

Tuesday, Sep 14, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15365 15360 15360 15200 15245 15285 -120 -80 2560 19790 -500
1010 15520 15505 15515 15390 15400 15465 -120 -55 3714 35186 -728
1011 15660 15660 15665 15520 15530 15580 -130 -80 5488 62146 -558
1012 15785 15775 15795 15635 15650 15705 -135 -80 47718 120402 -1898
1101 15895 15900 15900 15740 15755 15815 -140 -80 8600 39080 -218
1102 15985 15915 15960 15675 15820 15875 -165 -110 486 3952 -66
1103 16020 16045 16350 15920 15920 15975 -100 -45 322 6132 -96
1104 16130 16080 16080 16000 16030 16060 -100 -70 18 1486 -2
1105 16205 16110 16245 16080 16080 16135 -125 -70 92 6834 -14
1106 16290 16250 16295 16250 16250 16265 -40 -25 58 328 -20
1107 16350 16330 16330 16215 16215 16290 -135 -60 6 310 -6
1108 16410       16410 16410 0 0   30 0
Total                 69062 295676 -4106
Gold 1009 274.70       274.70 274.70 0.00 0.00   18 0
1010 271.23 271.86 271.86 271.86 271.86 271.86 0.63 0.63 2 28 -2
1011 271.06 271.90 272.00 271.90 271.98 271.97 0.92 0.91 28 88 -28
1012 271.91 272.68 272.71 272.03 272.60 272.41 0.69 0.50 13242 46550 654
1101 271.25 272.05 272.25 272.05 272.20 272.14 0.95 0.89 8 72 2
1102 272.32 272.60 272.60 272.10 272.60 272.37 0.28 0.05 18 128 -4
1103 271.60 271.77 271.77 271.77 271.77 271.77 0.17 0.17 2 94 0
1104 271.60       271.60 271.60 0.00 0.00   82 0
1105 270.91       270.91 270.91 0.00 0.00   18 0
1106 272.24 272.90 273.50 272.24 272.82 272.92 0.58 0.68 852 2078 266
1107 273.85       273.85 273.85 0.00 0.00   6 0
1108 273.20       273.88 273.88 0.68 0.68     0
Total                 14152 49162 888
Copper 1009 59350 59410 59510 59010 59170 59360 -180 10 1810 5590 -260
1010 59360 59720 59720 59000 59060 59260 -300 -100 2968 29556 -1092
1011 59390 60000 60000 58980 59080 59300 -310 -90 5158 56616 -1088
1012 59360 59580 59680 58880 59040 59240 -320 -120 224946 196064 -850
1101 59340 59500 59660 58860 58990 59220 -350 -120 38128 46686 2354
1102 59330 59960 59960 58850 59000 59170 -330 -160 1082 2804 90
1103 59320 59800 59800 58920 59000 59220 -320 -100 214 1978 -12
1104 59290 59500 59500 58900 58940 59110 -350 -180 80 874 8
1105 59300 59300 59400 58840 58840 59090 -460 -210 156 1040 30
1106 59300 59410 59410 58950 59000 59130 -300 -170 20 638 0
1107 59350 59300 59300 58990 58990 59140 -360 -210 8 378 -4
1108 59070 59090 59100 58960 59010 59060 -60 -10 22 230 14
Total                 274592 342454 -810
Zine 1009 17500 17480 17530 17285 17300 17475 -200 -25 450 7910 160
1010 17610 18030 18030 17355 17410 17555 -200 -55 1814 12938 -992
1011 17745 17810 17865 17470 17500 17645 -245 -100 9672 29566 -2510
1012 17875 17925 17995 17600 17640 17790 -235 -85 327598 139960 -20378
1101 18015 18090 18160 17735 17760 17930 -255 -85 1528066 314480 32000
1102 18120 18180 18255 17850 17865 18005 -255 -115 5422 10094 -40
1103 18215 18350 18350 17935 17960 18085 -255 -130 912 3900 -38
1104 18260 18400 18400 18065 18065 18225 -195 -35 306 1110 -54
1105 18345 18450 18515 18090 18130 18255 -215 -90 338 2598 -24
1106 18360 18380 18460 18145 18155 18345 -205 -15 220 2556 6
1107 18480 18760 18760 18235 18235 18380 -245 -100 34 570 -8
1108 18500 18450 18605 18350 18350 18475 -150 -25 32 154 2
Total                 1874864 525836 8124

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.