Home > Market Data > SHFE

SHFE Metals Close Price For September 21, 2010

Tuesday, Sep 21, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium             1010 15460 15460 15495 15410 15440 15425 -20 -35 2608 31238 -290
1011 15605 15620 15620 15520 15580 15550 -25 -55 4642 54134 -1980
1012 15745 15780 15780 15650 15725 15690 -20 -55 32556 116776 -5506
1101 15855 15890 15890 15750 15820 15805 -35 -50 14600 48210 -2210
1102 15960 15910 15940 15875 15920 15910 -40 -50 594 3900 -14
1103 16005 16050 16050 15950 15980 15985 -25 -20 448 5456 -164
1104 16150 16125 16125 16055 16055 16085 -95 -65 78 1602 0
1105 16200 16180 16180 16085 16135 16130 -65 -70 212 6822 4
1106 16310 16250 16250 16250 16250 16250 -60 -60 4 316 0
1107 16350       16350 16350 0 0   296 0
1108 16515 16300 16300 16300 16300 16300 -215 -215 6 46 6
1109 16540 16400 16410 16305 16305 16390 -235 -150 18 26 8
Total                 55766 268822 -10146
Gold             1010 275.00 276.79 276.79 273.33 273.83 274.65 -1.17 -0.35 6 30 2
1011 277.00 278.49 278.49 277.00 277.00 277.14 0.00 0.14 40 12 -36
1012 278.34 278.13 278.17 277.30 277.40 277.87 -0.94 -0.47 14914 49126 -2544
1101 277.64 277.38 277.77 276.85 276.85 277.24 -0.79 -0.40 12 76 -6
1102 278.60 278.27 278.70 278.00 278.00 278.32 -0.60 -0.28 14 126 -6
1103 277.00       277.00 277.00 0.00 0.00   94 0
1104 275.43 277.90 277.90 277.90 277.90 277.90 2.47 2.47 2 80 -2
1105 277.40 277.80 277.80 277.80 277.80 277.80 0.40 0.40 8 20 0
1106 278.37 279.29 279.29 277.26 277.30 277.95 -1.07 -0.42 782 3266 148
1107 277.54       277.54 277.54 0.00 0.00   8 0
1108 277.56       277.14 277.14 -0.42 -0.42     0
1109 278.42       278.00 278.00 -0.42 -0.42   4 0
Total                 15778 52842 -2444
Copper             1010 60160 60160 60160 59550 59720 59800 -440 -360 4106 19724 -1452
1011 60200 60280 60280 59540 59800 59790 -400 -410 10290 46074 -4598
1012 60200 60150 60230 59500 59830 59810 -370 -390 118298 141780 -16612
1101 60220 60100 60200 59500 59840 59820 -380 -400 78366 81350 1868
1102 60130 60100 60140 59510 59760 59830 -370 -300 1320 3862 -90
1103 60110 60210 60210 59470 59720 59720 -390 -390 318 2052 32
1104 60090 59910 59960 59550 59750 59730 -340 -360 122 958 16
1105 60070 60120 60130 59630 59700 59840 -370 -230 106 1036 -38
1106 60130 60000 60000 59560 59610 59720 -520 -410 40 710 22
1107 60160 59900 59900 59550 59550 59720 -610 -440 56 402 -24
1108 60160 60000 60000 59550 59550 59700 -610 -460 12 252 -8
1109 60150 59950 59950 59700 59700 59800 -450 -350 8 34 -2
Total                 213042 298234 -20886
Zinc             1010 17725 17945 17945 17380 17455 17485 -270 -240 2180 10962 -522
1011 17900 17950 17950 17530 17630 17670 -270 -230 6410 23114 -1412
1012 18040 18105 18115 17660 17805 17835 -235 -205 87548 72042 -14274
1101 18220 18240 18250 17805 17955 17985 -265 -235 950686 261314 -58612
1102 18340 18375 18375 17935 18070 18115 -270 -225 8042 12916 162
1103 18445 18440 18440 18035 18155 18175 -290 -270 1576 3998 140
1104 18525 18445 18490 18155 18240 18290 -285 -235 594 1270 -206
1105 18570 18535 18635 18210 18280 18365 -290 -205 490 2366 12
1106 18590 18455 18510 18260 18370 18385 -220 -205 132 2476 -28
1107 18690 18510 18515 18365 18475 18420 -215 -270 50 544 -40
1108 18735 18515 18550 18285 18495 18485 -240 -250 30 184 10
1109 18865 18820 18820 18500 18550 18620 -315 -245 18 38 0
Total                 1057756 391224 -74770

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.