Home > Market Data > SHFE

SHFE Metals Close Price For September 29, 2010

Wednesday, Sep 29, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium
1010 15645 15650 15705 15615 15660 15650 15 5 3576 25950 -912
1011 15765 15800 15850 15735 15800 15785 35 20 6630 43174 -3292
1012 15925 15920 16000 15855 15950 15925 25 0 21758 107702 -2440
1101 16070 16070 16150 15985 16095 16060 25 -10 61072 74914 3608
1102 16165 16220 16245 16090 16195 16165 30 0 1192 8182 346
1103 16285 16310 16330 16200 16290 16260 5 -25 332 5892 50
1104 16400 16420 16425 16315 16345 16365 -55 -35 98 1774 22
1105 16470 16475 16530 16370 16450 16460 -20 -10 92 7002 4
1106 16565 16525 16525 16520 16520 16520 -45 -45 22 340 18
1107 16510       16510 16510 0 0   296 0
1108 16710 16700 16700 16700 16700 16700 -10 -10 2 44 -2
1109 16905 16930 16945 16820 16820 16880 -85 -25 26 54 4
Total                 94800 275324 -2594
Gold             1010 283.29 288.00 288.00 283.00 283.00 283.89 -0.29 0.60 28 28 14
1011 277.97 280.89 280.89 280.89 280.89 280.89 2.92 2.92 2 10 -2
1012 279.79 283.00 283.26 282.22 283.19 282.79 3.40 3.00 13600 49276 218
1101 279.00 281.78 282.31 281.78 282.29 282.17 3.29 3.17 16 70 -4
1102 279.87 282.37 283.25 282.37 283.25 282.83 3.38 2.96 18 120 -4
1103 280.60       280.60 280.60 0.00 0.00   92 0
1104 279.23 281.81 282.30 281.81 282.30 282.05 3.07 2.82 4 92 2
1105 277.80       277.80 277.80 0.00 0.00   20 0
1106 279.85 282.19 283.30 282.19 283.30 282.81 3.45 2.96 1150 4118 334
1107 280.39       281.00 281.00 0.61 0.61   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                 14818 53838 558
Copper             1010 60340 60520 60720 60430 60700 60540 360 200 3192 14884 -1872
1011 60390 60640 60760 60440 60760 60580 370 190 5636 42808 -1002
1012 60390 60720 60830 60430 60790 60640 400 250 45002 119178 -9304
1101 60420 60800 60870 60450 60850 60660 430 240 125052 110654 8344
1102 60430 60800 60830 60450 60770 60640 340 210 1666 4572 104
1103 60450 60720 60850 60360 60850 60630 400 180 240 2078 -30
1104 60470 60740 60850 60570 60710 60660 240 190 256 1078 128
1105 60490 60690 60900 60510 60730 60720 240 230 136 1084 -8
1106 60500 60800 60800 60390 60800 60700 300 200 24 692 -6
1107 60500 60810 60810 60510 60700 60700 200 200 20 380 10
1108 60410 60700 60700 60700 60700 60700 290 290 2 256 0
1109 60500       60500 60500 0 0   36 0
Total                 181226 297700 -3636
Zinc             1010 17490 17625 17665 17450 17545 17570 55 80 1318 9572 -576
1011 17675 17800 17845 17595 17820 17715 145 40 6716 19068 -2148
1012 17815 18000 18020 17730 17950 17875 135 60 32776 55286 -4364
1101 17975 18180 18180 17880 18125 18030 150 55 702646 243816 -19420
1102 18095 18280 18290 18025 18240 18155 145 60 7634 13258 400
1103 18175 18350 18385 18115 18345 18270 170 95 1076 4058 66
1104 18260 18415 18430 18240 18410 18360 150 100 98 1260 14
1105 18310 18500 18565 18285 18510 18430 200 120 630 2524 172
1106 18425 18470 18545 18400 18545 18420 120 -5 52 2502 6
1107 18520 18500 18590 18500 18590 18530 70 10 6 510 2
1108 18580 18650 18770 18650 18770 18700 190 120 16 210 -2
1109 18510 18850 18850 18700 18700 18750 190 240 6 40 2
Total                 752974 352104 -25848

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.