SHFE Metals Close Price For October 20, 2010

Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change
Aluminum	1011	16230	15990	16160	15825	16060	16030	-170	-200	5336	35164	-1810
	1012	16385	16055	16275	16010	16195	16175	-190	-210	15706	82128	-3760
	1101	16535	16155	16410	16130	16325	16295	-210	-240	66058	135324	-8994
	1102	16660	16330	16525	16260	16450	16425	-210	-235	8090	27946	344
	1103	16785	16430	16650	16355	16570	16540	-215	-245	1342	8578	-354
	1104	16905	16615	16755	16600	16695	16685	-210	-220	208	2096	28
	1105	17025	16600	16850	16585	16785	16765	-240	-260	1002	6962	-32
	1106	17110				16950	16950	-160	-160		390	0
	1107	17185	17000	17110	16995	16995	17010	-190	-175	58	336	38
	1108	17255				17255	17255	0	0		120	0
	1109	17335	17320	17320	17100	17155	17220	-180	-115	142	244	-38
	1110	17435				17435	17435	0	0		42	0
	Total									97942	299330	-14578
Gold	1011	293.50				288.00	288.00	-5.50	-5.50		8	0
	1012	293.85	286.60	287.60	286.60	286.99	287.07	-6.86	-6.78	30388	33388	-13656
	1101	292.89	285.01	287.71	285.01	287.71	286.73	-5.18	-6.16	54	144	12
	1102	292.64	286.95	287.00	286.01	286.26	286.70	-6.38	-5.94	86	184	-26
	1103	293.11	292.01	292.01	286.01	287.85	287.35	-5.26	-5.76	34	84	-10
	1104	291.95	286.27	286.27	286.27	286.27	286.27	-5.68	-5.68	2	104	-2
	1105	293.41	284.09	287.90	284.09	287.90	286.60	-5.51	-6.81	24	60	0
	1106	293.93	288.38	288.90	286.30	288.44	288.18	-5.49	-5.75	16086	22216	7576
	1107	292.31				286.59	286.59	-5.72	-5.72		8	0
	1108	288.15				282.52	282.52	-5.63	-5.63			0
	1109	293.88	288.84	288.84	285.73	288.34	287.72	-5.54	-6.16	8	8	-2
	1110	299.49				293.22	293.22	-6.27	-6.27			0
	Total									46682	56204	-6108
Copper	1011	63420	62020	62670	61630	62470	62260	-950	-1160	5690	24102	-1420
	1012	63550	61800	62720	61700	62530	62310	-1020	-1240	15162	70340	-5880
	1101	63750	61990	62840	61900	62650	62410	-1100	-1340	183842	155488	-4828
	1102	63790	62050	62880	62020	62670	62440	-1120	-1350	50466	47044	11452
	1103	63700	61950	62880	61950	62670	62510	-1030	-1190	2156	5870	490
	1104	63580	62120	62770	61850	62710	62420	-870	-1160	294	1256	48
	1105	63790	61610	62930	61610	62740	62490	-1050	-1300	434	1520	-18
	1106	63770	62050	62750	62040	62640	62400	-1130	-1370	46	908	0
	1107	63750	62030	62890	62030	62620	62640	-1130	-1110	36	452	10
	1108	63880	61610	62760	61600	62760	62160	-1120	-1720	56	276	-6
	1109	63850	62600	62700	62500	62500	62590	-1350	-1260	12	316	2
	1110	63770	62710	62710	62600	62600	62660	-1170	-1110	14	40	10
	Total									258208	307612	-140
Zinc	1011	19225	18700	18960	18570	18900	18815	-325	-410	3360	15590	480
	1012	19385	18755	19155	18700	19100	18980	-285	-405	11634	36046	-1552
	1101	19580	18980	19365	18905	19290	19200	-290	-380	587914	199068	-16274
	1102	19770	19120	19555	19090	19480	19385	-290	-385	306540	157486	24070
	1103	19895	19475	19695	19210	19640	19505	-255	-390	9058	9220	636
	1104	19940	19700	19770	19325	19710	19625	-230	-315	542	1582	148
	1105	20080	19750	19865	19315	19790	19730	-290	-350	1590	4164	404
	1106	20115	19750	19950	19550	19880	19795	-235	-320	334	2274	8
	1107	20205	19640	19950	19590	19900	19880	-305	-325	128	1152	96
	1108	20240	19800	20010	19800	20010	19875	-230	-365	372	2016	238
	1109	20345	19895	20090	19895	20090	19950	-255	-395	414	750	404
	1110	20340	19810	20245	19810	20100	20045	-240	-295	68	50	28
	Total									921954	429398	8686

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.

Home > Market Data > SHFE