Home > Market Data > SHFE

SHFE Metals Close Price For August 9, 2010

Monday, Aug 09, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 15320 15415 15445 15330 15385 15365 65 45 3290 18290 30
1009 15405 15475 15515 15410 15490 15480 85 75 3442 47360 -420
1010 15520 15560 15640 15560 15615 15595 95 75 9712 81368 112
1011 15635 15685 15775 15685 15755 15725 120 90 81926 108932 6600
1012 15715 15750 15850 15750 15840 15815 125 100 4370 35506 682
1101 15830 15900 15945 15870 15935 15910 105 80 1166 4596 398
1102 15890 15925 16005 15925 16000 15965 110 75 50 1962 -6
1103 15905 15955 16020 15955 16020 15990 115 85 156 3716 10
1104 15985 16080 16100 16080 16100 16095 115 110 28 832 -2
1105 15995 15810 16170 15810 16100 16085 105 90 232 6764 0
1106 16005 16005 16155 16005 16155 16110 150 105 54 178 -8
1107 16160       16180 16180 20 20   284 0
Total                 104426 309788 7396
Copper 1008 57460 57500 58200 57500 58200 58030 740 570 2440 10920 -1560
1009 57460 58050 58440 57830 58260 58060 800 600 3954 28938 -690
1010 57420 57810 58260 57810 58250 58070 830 650 14656 79276 -3608
1011 57440 57860 58310 57850 58280 58090 840 650 321068 205602 432
1012 57450 57850 58290 57800 58250 58070 800 620 24542 45570 2344
1101 57410 57800 58300 57800 58240 58050 830 640 2550 6974 136
1102 57370 57920 58250 57910 58250 58080 880 710 150 1386 -38
1103 57470 58300 58300 57900 58200 58100 730 630 54 1450 10
1104 57470 57900 58380 57900 58270 58090 800 620 92 788 10
1105 57550 58180 58240 58020 58240 58100 690 550 20 884 0
1106 57480 58200 58200 58000 58200 58150 720 670 20 436 2
1107 57580 58300 58300 58000 58230 58110 650 530 22 246 -6
Total                 369568 382470 -2968
Zinc 1008 16900 17160 17350 17100 17300 17210 400 310 1250 9030 120
1009 16980 17260 17480 17200 17480 17355 500 375 4118 14886 -910
1010 17060 17410 17630 17310 17610 17465 550 405 27364 45632 -4152
1011 17170 17490 17745 17425 17740 17590 570 420 843444 232598 -10424
1012 17285 17630 17885 17565 17880 17735 595 450 219606 132350 35066
1101 17370 17670 17995 17650 17995 17815 625 445 17634 12164 2102
1102 17385 17770 18075 17740 18075 17900 690 515 766 1644 206
1103 17540 18400 18400 17830 18080 17945 540 405 404 3242 38
1104 17565 18005 18145 17910 18125 18030 560 465 88 1088 -26
1105 17655 17950 18200 17950 18200 18090 545 435 408 1730 16
1106 17655 18010 18250 18000 18250 18150 595 495 390 922 232
1107 17725 18100 18300 18100 18300 18200 575 475 54 320 0
Total                 1115526 455606 22268
Gold 1008 259.00       259.00 259.00 0.00 0.00     0
1009 262.49       263.21 263.21 0.72 0.72   50 0
1010 262.01 264.00 265.88 264.00 265.88 265.34 3.87 3.33 16 110 0
1011 262.82 266.31 266.31 266.31 266.31 266.31 3.49 3.49 2 58 2
1012 261.85 263.79 264.80 263.43 264.63 264.11 2.78 2.26 21442 56928 1754
1101 262.47 264.35 264.35 263.92 263.93 264.01 1.46 1.54 74 104 -30
1102 262.51 265.09 265.30 264.70 265.30 265.13 2.79 2.62 10 98 2
1103 262.70 264.29 264.79 263.70 264.79 264.03 2.09 1.33 140 120 -46
1104 262.09       264.09 264.09 2.00 2.00   86 0
1105 262.98 264.99 265.80 264.99 265.80 265.26 2.82 2.28 6 8 -2
1106 262.77 264.79 265.69 264.55 265.54 265.05 2.77 2.28 70 332 8
1107 263.62 264.92 266.37 264.92 266.37 265.53 2.75 1.91 6 2 -2
Total                 21766 57896 1686

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.