Home > Market Data > SHFE

SHFE Metals Close Price For September 17, 2010

Friday, Sep 17, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium             1010 15360 15395 15425 15370 15425 15410 65 50 2880 33932 -668
1011 15480 15530 15570 15500 15550 15545 70 65 2344 60076 -534
1012 15615 15655 15710 15635 15690 15670 75 55 31038 122560 3370
1101 15725 15775 15815 15750 15810 15780 85 55 11350 41294 2306
1102 15815 15870 15945 15830 15905 15870 90 55 172 3836 -20
1103 15880 15925 15995 15910 15980 15960 100 80 230 5712 -142
1104 15985 16100 16100 16060 16080 16080 95 95 16 1486 0
1105 16035 16075 16125 16070 16125 16085 90 50 38 6818 0
1106 16210 16195 16230 16195 16230 16210 20 0 4 330 0
1107 16290       16290 16290 0 0   310 0
1108 16410 16265 16440 16265 16380 16355 -30 -55 44 32 2
1109 16410       16355 16355 -55 -55     0
Total                 48116 276386 4314
Gold 1010 273.50       273.50 273.50 0.00 0.00   28 0
1011 275.89 276.20 277.00 276.20 277.00 276.60 1.11 0.71 4 50 -2
1012 276.01 277.13 278.35 276.60 278.24 277.49 2.23 1.48 22150 52574 -1460
1101 274.91 275.29 277.68 275.29 277.68 277.01 2.77 2.10 34 86 0
1102 276.23 277.21 278.40 277.21 278.40 277.76 2.17 1.53 16 142 2
1103 276.00 277.47 278.49 277.47 278.49 278.19 2.49 2.19 16 104 8
1104 273.53 276.80 277.03 276.17 277.03 276.62 3.50 3.09 14 82 0
1105 276.29 276.42 276.42 276.42 276.42 276.42 0.13 0.13 10 20 -2
1106 276.24 277.22 278.50 276.27 278.30 277.64 2.06 1.40 674 2940 318
1107 277.19 276.50 276.50 276.50 276.50 276.50 -0.69 -0.69 2 8 2
1108 277.22       276.52 276.52 -0.70 -0.70     0
1109 277.79       277.09 277.09 -0.70 -0.70     0
Total                 22920 56034 -1134
Copper         1010 59200 59480 60080 59300 60000 59710 800 510 5264 24404 -1882
1011 59080 59610 60130 59290 60000 59740 920 660 6288 52558 -2190
1012 59050 59500 60170 59240 60100 59700 1050 650 204202 176836 -9744
1101 59040 59540 60180 59270 60110 59750 1070 710 82234 69280 14904
1102 59000 59450 60110 59220 60000 59660 1000 660 2990 3996 836
1103 58930 59350 60060 59200 60000 59560 1070 630 352 2022 8
1104 58900 59320 60200 59230 59860 59510 960 610 144 942 8
1105 58950 59380 60000 59230 59950 59680 1000 730 258 1062 -4
1106 58880 59380 59990 59260 59960 59690 1080 810 40 688 6
1107 58890 59330 59910 59190 59860 59490 970 600 82 428 28
1108 58850 59300 60000 59300 60000 59730 1150 880 10 234 6
1109 59010 59820 59910 59820 59910 59880 900 870 10 10 10
Total                 301874 332460 1986
Zine          1010 17330 17385 17675 17345 17655 17490 325 160 2212 11532 -100
1011 17460 17560 17820 17480 17820 17650 360 190 5126 25642 -1342
1012 17605 17750 17960 17620 17955 17795 350 190 143852 103140 -15410
1101 17740 17870 18125 17760 18120 17925 380 185 1284614 313416 -8886
1102 17860 18025 18230 17880 18230 18045 370 185 5306 11284 872
1103 17950 18035 18320 17975 18300 18180 350 230 894 3778 -16
1104 17995 18115 18420 18070 18380 18230 385 235 146 1284 14
1105 18120 18200 18470 18135 18470 18290 350 170 526 2420 -78
1106 18170 18250 18500 18215 18495 18335 325 165 104 2476 10
1107 18210 18250 18525 18240 18520 18370 310 160 148 592 30
1108 18350 18410 18595 18410 18595 18520 245 170 30 168 6
1109 18270 18345 18650 18340 18580 18565 310 295 46 32 32
Total                 1443004 475764 -24868

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.