Home > Market Data > SHFE

SHFE Metals Close Price For August 6, 2010

Saturday, Aug 07, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 15400 15320 15350 15305 15350 15320 -50 -80 1600 18260 -1080
1009 15490 15400 15455 15365 15445 15405 -45 -85 1976 47780 -576
1010 15590 15500 15570 15475 15560 15520 -30 -70 10630 81256 -1090
1011 15705 15610 15695 15580 15675 15635 -30 -70 64342 102332 2748
1012 15775 15700 15770 15660 15755 15715 -20 -60 3722 34824 576
1101 15855 15680 15875 15680 15860 15830 5 -25 812 4198 146
1102 15950 15850 15900 15850 15900 15890 -50 -60 18 1968 2
1103 15990 15845 15965 15845 15965 15905 -25 -85 32 3706 -16
1104 16085 15935 16055 15925 16000 15985 -85 -100 24 834 12
1105 16070 15975 16040 15945 16030 15995 -40 -75 252 6764 22
1106 16140 16060 16075 15970 16075 16005 -65 -135 10 186 0
1107 16190 16150 16180 16150 16160 16160 -30 -30 14 284 6
Total                 83432 302392 750
Copper 1008 57730 57280 57800 57150 57790 57460 60 -270 2410 12480 -890
1009 57790 57180 57850 57060 57850 57460 60 -330 2798 29628 -390
1010 57770 57130 57890 57020 57810 57420 40 -350 18582 82884 -2700
1011 57800 57100 57900 57010 57830 57440 30 -360 377992 205170 -4838
1012 57790 57100 57900 57000 57790 57450 0 -340 21230 43226 1494
1101 57800 57200 57870 57000 57730 57410 -70 -390 1554 6838 64
1102 57790 57200 57760 57000 57730 57370 -60 -420 262 1424 30
1103 57760 57250 57750 57040 57740 57470 -20 -290 258 1440 2
1104 57870 57070 57830 57070 57830 57470 -40 -400 78 778 24
1105 57630 57290 57780 57290 57780 57550 150 -80 42 884 2
1106 57550 57200 57650 57200 57650 57480 100 -70 12 434 4
1107 57860 57360 57770 57130 57750 57580 -110 -280 16 252 4
Total                 425234 385438 -7194
Zinc 1008 16885 16635 16995 16630 16990 16900 105 15 1970 8910 290
1009 16985 16800 17150 16780 17150 16980 165 -5 3956 15796 -130
1010 17075 16900 17285 16850 17275 17060 200 -15 45304 49784 -4304
1011 17180 17065 17390 16945 17385 17170 205 -10 1239050 243022 -7528
1012 17310 17150 17510 17055 17510 17285 200 -25 184308 97284 14074
1101 17400 17265 17600 17135 17600 17370 200 -30 17146 10062 -580
1102 17450 17280 17685 17240 17660 17385 210 -65 1000 1438 270
1103 17525 17390 17730 17310 17730 17540 205 15 332 3204 44
1104 17550 17380 17750 17380 17750 17565 200 15 30 1114 2
1105 17675 17585 17845 17415 17845 17655 170 -20 326 1714 90
1106 17725 17600 17865 17550 17865 17655 140 -70 214 690 10
1107 17775 17590 17980 17580 17980 17725 205 -50 50 320 18
Total                 1493686 433338 2256
Gold 1008 259.00       259.00 259.00 0.00 0.00     0
1009 262.12 261.50 262.99 261.50 262.98 262.49 0.86 0.37 6 50 -2
1010 262.01       262.01 262.01 0.00 0.00   110 0
1011 262.82       262.82 262.82 0.00 0.00   56 0
1012 261.49 261.40 262.90 261.24 262.90 261.85 1.41 0.36 14528 55174 -142
1101 262.48 262.42 263.25 262.42 263.25 262.47 0.77 -0.01 58 134 -20
1102 262.23 262.15 263.25 262.15 263.25 262.51 1.02 0.28 14 96 -2
1103 262.92 262.60 262.80 262.60 262.80 262.70 -0.12 -0.22 4 166 -4
1104 261.73       262.09 262.09 0.36 0.36   86 0
1105 260.57 262.98 262.98 262.98 262.98 262.98 2.41 2.41 2 10 0
1106 262.55 262.49 263.40 262.20 263.40 262.77 0.85 0.22 44 324 8
1107 263.62       263.62 263.62 0.00 0.00   4 0
Total                 14656 56210 -162

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.