Home > Market Data > SHFE

SHFE Metals Close Price For October 14, 2010

Thursday, Oct 14, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum             1010 16155 16180 16180 16110 16120 16130 -35 -25 2060 20190 -1240
1011 16310 16305 16360 16225 16295 16290 -15 -20 5116 37898 -532
1012 16460 16505 16550 16360 16440 16440 -20 -20 29088 95156 -4748
1101 16605 16675 16675 16510 16605 16595 0 -10 132130 143560 6940
1102 16695 16750 16775 16615 16720 16695 25 0 5592 23426 478
1103 16795 16850 16850 16740 16815 16795 20 0 1384 8918 462
1104 16910 16880 17025 16875 17025 16895 115 -15 78 1876 4
1105 17005 17015 17090 16955 17070 17025 65 20 118 6856 8
1106 17050 17165 17175 17120 17175 17150 125 100 14 344 0
1107 17155       17160 17160 5 5   304 0
1108 17380 17425 17455 17335 17440 17415 60 35 34 58 12
1109 17380 17455 17485 17380 17460 17450 80 70 20 222 -2
Total                 175634 338808 1382
Gold             1010 288.00       288.00 288.00 0.00 0.00   24 0
1011 290.19 294.00 294.00 294.00 294.00 294.00 3.81 3.81 2 8 -2
1012 292.35 296.10 297.83 295.80 297.47 296.65 5.12 4.30 25754 55722 -2378
1101 291.91 294.80 296.98 294.71 296.98 295.32 5.07 3.41 78 130 2
1102 292.01 295.50 296.29 294.81 296.00 295.41 3.99 3.40 110 210 -24
1103 291.80       291.80 291.80 0.00 0.00   90 0
1104 291.72 295.51 297.89 295.51 297.89 296.30 6.17 4.58 6 102 0
1105 291.80 296.47 298.39 295.55 297.89 296.87 6.09 5.07 28 50 8
1106 292.53 296.33 298.74 296.33 298.29 297.13 5.76 4.60 5296 12222 2390
1107 293.09 297.89 298.40 297.89 298.40 298.06 5.31 4.97 6 12 4
1108 287.36       292.23 292.23 4.87 4.87     0
1109 289.80 294.93 297.96 294.93 297.96 296.44 8.16 6.64 4 2 0
Total                 31284 68572 0
Copper             1010 62590 63100 63530 63010 63520 63190 930 600 3450 6710 -520
1011 62780 63090 63790 63090 63510 63450 730 670 7092 32344 -2004
1012 62830 63230 63820 63220 63760 63540 930 710 20852 82876 -3568
1101 62950 63500 64060 63280 63900 63750 950 800 269974 181566 9668
1102 62940 63500 64050 63480 63900 63780 960 840 22404 20036 6744
1103 62920 63400 64070 63400 63980 63750 1060 830 1240 3122 332
1104 62980 63570 64020 63500 64020 63800 1040 820 154 1020 -14
1105 62970 63600 64000 63470 63790 63770 820 800 330 1302 46
1106 63030 63510 63980 63450 63940 63680 910 650 82 780 4
1107 62870 63500 63860 63500 63860 63630 990 760 32 436 -14
1108 63000 64250 64250 63500 64000 63690 1000 690 50 304 -2
1109 63120 63550 64090 63500 64090 63880 970 760 182 214 96
Total                 325842 330710 10768
Zinc             1010 18760 18960 18970 18850 18910 18925 150 165 2780 11220 440
1011 18925 19080 19260 19040 19140 19130 215 205 5060 15598 -70
1012 19100 19325 19440 19190 19310 19310 210 210 18426 39948 -1924
1101 19280 19555 19655 19365 19510 19490 230 210 868868 239302 -36758
1102 19440 19750 19825 19555 19685 19665 245 225 157530 94170 28234
1103 19505 19760 19915 19675 19800 19785 295 280 4176 6516 -86
1104 19615 19990 19990 19650 19905 19855 290 240 276 1432 38
1105 19700 20070 20115 19820 19980 19940 280 240 1316 3482 90
1106 19725 19950 20055 19945 20055 20000 330 275 106 2414 -26
1107 19735 20050 20100 19980 20095 20050 360 315 120 1020 0
1108 19885 20055 20170 20020 20160 20105 275 220 118 1678 -30
1109 19925 20090 20220 20090 20220 20160 295 235 52 330 12
Total                 1058828 417110 -10080

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.