Home > Market Data > SHFE

SHFE Metals Close Price For September 28, 2010

Tuesday, Sep 28, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1010 15600 15550 15700 15550 15630 15645 30 45 5882 26862 -1378
1011 15745 15710 15860 15680 15750 15765 5 20 7572 46466 -2084
1012 15895 15870 16020 15830 15885 15925 -10 30 27416 110142 -2280
1101 16035 16000 16180 15965 16020 16070 -15 35 64684 71306 7876
1102 16120 16080 16265 16070 16110 16165 -10 45 1972 7836 472
1103 16195 16205 16350 16155 16220 16285 25 90 268 5842 24
1104 16310 16415 16430 16335 16335 16400 25 90 46 1752 -20
1105 16375 16110 16520 16110 16390 16470 15 95 280 6998 -42
1106 16405 16540 16595 16540 16595 16565 190 160 4 322 0
1107 16510       16510 16510 0 0   296 0
1108 16300 16690 16725 16690 16725 16710 425 410 6 46 0
1109 16700 16915 16970 16800 16805 16905 105 205 36 50 22
Total                 108166 277918 2590
gold             1010 282.24 275.80 289.98 275.80 279.60 283.29 -2.64 1.05 56 14 -12
1011 284.80 277.97 277.97 277.97 277.97 277.97 -6.83 -6.83 4 12 0
1012 280.73 279.50 280.14 279.38 279.42 279.79 -1.31 -0.94 10630 49058 -936
1101 280.37 278.88 279.45 278.01 278.01 279.00 -2.36 -1.37 12 74 0
1102 281.15 280.50 280.50 279.00 280.45 279.87 -0.70 -1.28 18 124 -8
1103 280.60       280.60 280.60 0.00 0.00   92 0
1104 279.88 279.00 279.45 279.00 279.20 279.23 -0.68 -0.65 16 90 10
1105 277.80       277.80 277.80 0.00 0.00   20 0
1106 280.80 280.00 280.12 278.43 279.31 279.85 -1.49 -0.95 826 3784 -10
1107 280.39       280.39 280.39 0.00 0.00   8 0
1108 279.98       279.98 279.98 0.00 0.00     0
1109 280.85       280.85 280.85 0.00 0.00   4 0
Total                 11562 53280 -956
copper             1010 60560 60200 60500 60080 60300 60340 -260 -220 2712 16756 -1198
1011 60600 60200 60530 60090 60400 60390 -200 -210 3840 43810 -1690
1012 60650 60260 60610 60070 60370 60390 -280 -260 45952 128482 -4800
1101 60660 60220 60660 60120 60360 60420 -300 -240 75964 102310 6274
1102 60570 60110 60580 60100 60380 60430 -190 -140 1856 4468 -58
1103 60570 60140 60580 60100 60410 60450 -160 -120 266 2108 46
1104 60580 60200 60930 60150 60420 60470 -160 -110 92 950 14
1105 60600 60300 60590 60300 60450 60490 -150 -110 126 1092 6
1106 60550 60500 60500 60500 60500 60500 -50 -50 56 698 -6
1107 60630 60450 61220 60420 60420 60500 -210 -130 84 370 -30
1108 60620 60420 60420 60400 60400 60410 -220 -210 30 256 2
1109 60560 60500 60510 60500 60500 60500 -60 -60 8 36 0
Total                 130986 301336 -1440
zinc             1010 17720 17450 17610 17350 17535 17490 -185 -230 834 10148 -200
1011 17890 17605 17785 17500 17680 17675 -210 -215 4956 21216 -536
1012 18040 17820 17930 17640 17840 17815 -200 -225 37588 59650 -4004
1101 18195 17945 18080 17780 18000 17975 -195 -220 609910 263236 8658
1102 18320 18150 18190 17920 18125 18095 -195 -225 6308 12858 -226
1103 18410 18250 18290 18010 18210 18175 -200 -235 420 3992 -2
1104 18455 18215 18355 18130 18325 18260 -130 -195 174 1246 -56
1105 18575 18265 18470 18195 18330 18310 -245 -265 142 2352 36
1106 18635 18350 18510 18350 18460 18425 -175 -210 112 2496 -14
1107 18740 18540 18555 18485 18530 18520 -210 -220 14 508 -4
1108 18720 18535 18625 18485 18580 18580 -140 -140 36 212 2
1109 18665 18510 18510 18510 18510 18510 -155 -155 2 38 0
Total                 660496 377952 3654

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;