Home > Market Data > SHFE

SHFE Metals Close Price For September 16, 2010

Thursday, Sep 16, 2010
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change

Aluminium             1010 15380 15380 15410 15330 15370 15360 -10 -20 3148 34600 -674
1011 15510 15510 15545 15450 15490 15480 -20 -30 4802 60610 -1124
1012 15640 15650 15670 15575 15630 15615 -10 -25 29284 119190 -1606
1101 15740 15775 15775 15690 15735 15725 -5 -15 7738 38988 304
1102 15825 15845 15870 15790 15815 15815 -10 -10 318 3856 -88
1103 15890 15910 15920 15860 15895 15880 5 -10 338 5854 -128
1104 15985 15975 16000 15975 15980 15985 -5 0 8 1486 2
1105 16065 16080 16085 16020 16045 16035 -20 -30 60 6818 -2
1106 16220 16210 16210 16210 16210 16210 -10 -10 2 330 2
1107 16290       16290 16290 0 0   310 0
1108 16410       16410 16410 0 0   30 0
1109         16400 16400 0 0     0
Total                 45698 272072 -3314

Gold             1010 273.50       273.50 273.50 0.00 0.00   28 0
1011 275.96 275.91 275.92 275.76 275.76 275.89 -0.20 -0.07 30 52 -22
1012 276.57 275.96 276.55 275.56 275.95 276.01 -0.62 -0.56 16342 54034 -578
1101 276.00 273.35 275.60 273.35 275.29 274.91 -0.71 -1.09 10 86 -2
1102 276.34 275.82 276.71 275.62 276.25 276.23 -0.09 -0.11 24 140 -12
1103 276.25       276.00 276.00 -0.25 -0.25   96 0
1104 273.64       273.53 273.53 -0.11 -0.11   82 0
1105 276.17 276.29 276.29 276.29 276.29 276.29 0.12 0.12 4 22 2
1106 276.81 276.49 276.70 275.60 275.89 276.24 -0.92 -0.57 628 2622 214
1107 277.76       277.19 277.19 -0.57 -0.57   6 0
1108 277.79       277.22 277.22 -0.57 -0.57     0
1109         277.79 277.79 0.00 0.00     0
Total                 17038 57168 -398

Copper             1010 59130 59500 59500 58810 59100 59200 -30 70 4306 26286 -2398
1011 59100 59180 59390 58790 59100 59080 0 -20 4774 54748 -782
1012 59090 59200 59390 58680 59060 59050 -30 -40 206278 186580 -5452
1101 59080 59230 59400 58670 59040 59040 -40 -40 52430 54376 5678
1102 59130 59270 59370 58670 59000 59000 -130 -130 1150 3160 166
1103 59070 59200 59300 58660 58960 58930 -110 -140 206 2014 18
1104 59020 59310 59310 58600 59010 58900 -10 -120 148 934 12
1105 59030 59020 59250 58620 58940 58950 -90 -80 86 1066 12
1106 59000 59160 59200 58600 59010 58880 10 -120 72 682 40
1107 58960 59140 59140 58610 58890 58890 -70 -70 48 400 18
1108 59010 59110 59110 58720 59070 58850 60 -160 14 228 -6
1109         59010 59010 0 0     0
Total                 269512 330474 -2694

Zine             1010 17330 17300 17420 17240 17360 17330 30 0 1864 11632 -748
1011 17470 17405 17560 17370 17495 17460 25 -10 6618 26984 -626
1012 17620 17575 17710 17500 17650 17605 30 -15 208634 118550 -7704
1101 17740 17705 17850 17635 17785 17740 45 0 1592722 322302 18878
1102 17870 17755 17970 17755 17905 17860 35 -10 6680 10412 76
1103 17955 17930 18050 17860 18010 17950 55 -5 1044 3794 -232
1104 18000 17975 18095 17955 18030 17995 30 -5 294 1270 150
1105 18085 18080 18230 18020 18170 18120 85 35 536 2498 -56
1106 18145 18160 18255 18080 18140 18170 -5 25 76 2466 10
1107 18215 18310 18330 18105 18240 18210 25 -5 40 562 2
1108 18270 18550 18550 18240 18355 18350 85 80 28 162 10
1109         18270 18270 0 0     0
Total                 1818536 500632 9760

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.