Home > Market Data > SHFE

SHFE Metals Close Price For September 20, 2010

Monday, Sep 20, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium             1010 15410 15440 15490 15425 15490 15460 80 50 5638 31528 -2404
1011 15545 15615 15635 15560 15610 15605 65 60 11782 56114 -3962
1012 15670 15725 15790 15690 15760 15745 90 75 51186 122282 -278
1101 15780 15830 16080 15790 15885 15855 105 75 33734 50420 9126
1102 15870 15995 15995 15880 15985 15960 115 90 990 3914 78
1103 15960 15600 16070 15600 16050 16005 90 45 588 5620 -92
1104 16080 16085 16180 16080 16165 16150 85 70 332 1602 116
1105 16085 16345 16360 16110 16205 16200 120 115 578 6818 0
1106 16210 16375 16375 16280 16305 16310 95 100 40 316 -14
1107 16290 16365 16380 16330 16365 16350 75 60 52 296 -14
1108 16355 16595 16595 16450 16450 16515 95 160 18 40 8
1109 16355 16600 16600 16500 16500 16540 145 185 28 18 18
Total                 104966 278968 2582
Gold             1010 273.50       275.00 275.00 1.50 1.50   28 0
1011 276.60 277.00 277.00 277.00 277.00 277.00 0.40 0.40 2 48 -2
1012 277.49 277.50 279.20 277.50 279.20 278.34 1.71 0.85 19264 51670 -904
1101 277.01 277.55 277.95 277.20 277.70 277.64 0.69 0.63 10 82 -4
1102 277.76 278.57 279.75 277.76 279.75 278.60 1.99 0.84 32 132 -10
1103 278.19 276.85 277.75 276.85 277.75 277.00 -0.44 -1.19 12 94 -10
1104 276.62       275.43 275.43 -1.19 -1.19   82 0
1105 276.42 277.40 277.40 277.40 277.40 277.40 0.98 0.98 4 20 0
1106 277.64 278.36 279.20 277.24 279.20 278.37 1.56 0.73 754 3118 178
1107 276.50 277.80 277.80 277.29 277.29 277.54 0.79 1.04 4 8 0
1108 276.52       277.56 277.56 1.04 1.04     0
1109 277.09 279.40 279.40 277.10 279.40 278.42 2.31 1.33 16 4 4
Total                 20098 55286 -748
Copper             1010 59710 60000 60330 59900 60210 60160 500 450 5394 21176 -3228
1011 59740 60120 60400 59920 60210 60200 470 460 6878 50672 -1886
1012 59700 60030 60440 59920 60250 60200 550 500 157886 158392 -18444
1101 59750 60000 60460 59910 60260 60220 510 470 88350 79482 10202
1102 59660 59950 60390 59920 60250 60130 590 470 2228 3952 -44
1103 59560 59990 60330 59900 60210 60110 650 550 184 2020 -2
1104 59510 59900 60200 59900 60100 60090 590 580 26 942 0
1105 59680 60000 60490 59890 60240 60070 560 390 96 1074 12
1106 59690 60100 60250 59990 60160 60130 470 440 32 688 0
1107 59490 60100 60270 59920 60160 60160 670 670 44 426 -2
1108 59730 60250 60280 59650 60170 60160 440 430 52 260 26
1109 59880 60100 60230 60100 60100 60150 220 270 36 36 26
Total                 261206 319120 -13340
Zine            1010 17490 17650 17810 17545 17760 17725 270 235 3276 11484 -48
1011 17650 17795 17990 17710 17950 17900 300 250 5996 24526 -1116
1012 17795 17930 18170 17800 18105 18040 310 245 139254 86316 -16824
1101 17925 18075 18355 18005 18270 18220 345 295 1226102 319926 6510
1102 18045 18185 18460 18130 18375 18340 330 295 10174 12754 1470
1103 18180 18240 18550 18230 18475 18445 295 265 1314 3858 80
1104 18230 18400 18585 18310 18535 18525 305 295 944 1476 192
1105 18290 18600 18670 18335 18645 18570 355 280 558 2354 -66
1106 18335 18500 18735 18500 18660 18590 325 255 152 2504 28
1107 18370 18505 18780 18505 18730 18690 360 320 114 584 -8
1108 18520 18500 19290 18500 18820 18735 300 215 42 174 6
1109 18565 18850 18870 18850 18870 18865 305 300 8 38 6
Total                 1387934 465994 -9770

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.。