Home > Market Data > SHFE

SHFE Metals Close Price For September 27, 2010

Monday, Sep 27, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1010 15425 15665 15665 15545 15640 15600 215 175 7638 28240 -2998
1011 15550 15835 15835 15680 15795 15745 245 195 11712 48550 -5584
1012 15690 15985 15990 15810 15930 15895 240 205 42678 112422 -4354
1101 15805 16080 16120 15950 16080 16035 275 230 51836 63430 15220
1102 15910 16215 16215 16060 16175 16120 265 210 5502 7364 3464
1103 15985 16250 16285 16160 16285 16195 300 210 988 5818 362
1104 16085 16300 16400 16270 16400 16310 315 225 376 1772 170
1105 16130 16370 16465 16320 16465 16375 335 245 804 7040 218
1106 16250 16250 16500 16250 16500 16405 250 155 6 322 6
1107 16350       16510 16510 160 160   296 0
1108 16300       16300 16300 0 0   46 0
1109 16390 16750 16750 16650 16650 16700 260 310 4 28 2
Total                 121544 275328 6506
Gold  1010 274.65 279.98 288.64 276.80 282.81 282.24 8.16 7.59 34 26 -4
1011 277.14       284.80 284.80 7.66 7.66   12 0
1012 277.87 281.51 281.60 279.71 281.15 280.73 3.28 2.86 16524 49994 868
1101 277.24 280.29 280.50 280.20 280.50 280.37 3.26 3.13 8 74 -2
1102 278.32 281.40 281.80 279.20 281.80 281.15 3.48 2.83 34 132 6
1103 277.00 280.60 280.61 280.60 280.61 280.60 3.61 3.60 6 92 -2
1104 277.90 279.51 280.95 279.20 280.95 279.88 3.05 1.98 6 80 0
1105 277.80       277.80 277.80 0.00 0.00   20 0
1106 277.95 281.00 281.80 279.76 281.01 280.80 3.06 2.85 1162 3794 528
1107 277.54       280.39 280.39 2.85 2.85   8 0
1108 277.14       279.98 279.98 2.84 2.84     0
1109 278.00       280.85 280.85 2.85 2.85   4 0
Total                 17774 54236 1394
Copper             1010 59800 61100 61100 60300 60560 60560 760 760 4084 17954 -1770
1011 59790 60510 61250 60260 60580 60600 790 810 5584 45500 -574
1012 59810 61050 61300 60250 60600 60650 790 840 96216 133282 -8498
1101 59820 61050 61280 60250 60640 60660 820 840 111840 96036 14686
1102 59830 60870 61200 60290 60570 60570 740 740 2506 4526 664
1103 59720 60750 61080 60240 60510 60570 790 850 464 2062 10
1104 59730 61100 61100 60420 60550 60580 820 850 112 936 -22
1105 59840 61100 61100 60260 60460 60600 620 760 204 1086 50
1106 59720 60600 60660 60350 60620 60550 900 830 66 704 -6
1107 59720 60780 60780 60410 60520 60630 800 910 38 400 -2
1108 59700 60580 60790 60500 60500 60620 800 920 6 254 2
1109 59800 60520 60670 60390 60390 60560 590 760 20 36 2
Total                 221140 302776 4542
Zinc             1010 17485 17815 17855 17570 17640 17720 155 235 1326 10348 -614
1011 17670 18000 18095 17750 17800 17890 130 220 4438 21752 -1362
1012 17835 18250 18255 17880 17950 18040 115 205 56442 63654 -8388
1101 17985 18400 18430 18050 18095 18195 110 210 713310 254578 -6736
1102 18115 18500 18560 18185 18235 18320 120 205 6300 13084 168
1103 18175 18450 18605 18300 18300 18410 125 235 800 3994 -4
1104 18290 18600 18600 18415 18430 18455 140 165 118 1302 32
1105 18365 18680 18755 18235 18495 18575 130 210 488 2316 -50
1106 18385 18735 18735 18540 18550 18635 165 250 126 2510 34
1107 18420 18795 18795 18610 18620 18740 200 320 82 512 -32
1108 18485 18685 18775 18680 18690 18720 205 235 58 210 26
1109 18620 18665 18665 18665 18665 18665 45 45 2 38 0
Total                 783490 374298 -16926

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.