Home > Market Data > SHFE

SHFE Metals Close Price For August 24, 2010

Tuesday, Aug 24, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15115 15130 15180 15070 15105 15150 -10 35 2262 34784 -816
1010 15230 15225 15285 15200 15225 15255 -5 25 4450 55920 -2514
1011 15335 15305 15400 15295 15305 15340 -30 5 31978 91828 -216
1012 15450 15400 15500 15395 15415 15450 -35 0 23430 56408 694
1101 15550 15490 15600 15490 15525 15560 -25 10 2316 7908 -60
1102 15650 15650 15715 15625 15640 15665 -10 15 72 2208 -2
1103 15710 15725 15760 15685 15690 15710 -20 0 150 3984 -6
1104 15760 15740 15800 15740 15800 15790 40 30 44 902 -4
1105 15825 15725 15875 15710 15790 15850 -35 25 332 6770 -8
1106 15950       15950 15950 0 0   206 0
1107 16000       16000 16000 0 0   290 0
1108 15930 16000 16000 16000 16000 16000 70 70 2 14 0
Total                 65036 261222 -2932
Gold 1009 268.06 265.00 265.00 265.00 265.00 265.00 -3.06 -3.06 8 18 -8
1010 269.61 267.05 268.06 267.05 268.06 267.71 -1.55 -1.90 6 96 0
1011 269.79       269.63 269.63 -0.16 -0.16   38 0
1012 268.70 267.08 267.42 266.82 266.86 267.10 -1.84 -1.60 13486 50222 -660
1101 268.98       268.98 268.98 0.00 0.00   64 0
1102 269.20 267.40 267.40 267.11 267.11 267.30 -2.09 -1.90 6 98 -2
1103 268.67       267.45 267.45 -1.22 -1.22   126 0
1104 268.21 266.41 266.41 266.41 266.41 266.41 -1.80 -1.80 2 84 0
1105 268.78       268.78 268.78 0.00 0.00   30 0
1106 269.23 267.70 267.87 267.36 267.45 267.58 -1.78 -1.65 114 488 20
1107 269.28 267.01 267.01 267.01 267.01 267.01 -2.27 -2.27 2 6 0
1108 271.41       271.03 271.03 -0.38 -0.38     0
Total                 13624 51270 -650
Copper 1009 57290 57010 57500 57000 57140 57170 -150 -120 3842 20244 -1134
1010 57290 57060 57600 56820 57120 57090 -170 -200 6294 51596 -1112
1011 57180 56960 57400 56720 56920 56990 -260 -190 72142 131932 -10504
1012 57170 56910 57390 56610 56820 56950 -350 -220 367330 145428 20834
1101 57180 56980 57310 56630 56800 56940 -380 -240 6232 12364 1134
1102 57160 57120 57290 56660 56820 56940 -340 -220 698 1840 116
1103 57260 56890 57290 56720 56800 56950 -460 -310 200 1682 18
1104 57210 56930 57560 56750 56800 57040 -410 -170 90 846 14
1105 57270 56780 57260 56700 56800 56990 -470 -280 578 990 16
1106 57260 56800 57420 56750 56750 57080 -510 -180 20 528 -2
1107 57290 57430 57910 57360 57360 57680 70 390 14 334 -6
1108 57300 56730 57350 56730 56890 57090 -410 -210 42 86 20
Total                 457482 367870 9394
Zinc 1009 16710 16550 16735 16400 16435 16575 -275 -135 1096 11928 -250
1010 16790 16720 16800 16470 16570 16635 -220 -155 6372 22578 -1842
1011 16915 16780 16925 16560 16640 16750 -275 -165 84422 78894 -8002
1012 17030 16850 17035 16645 16730 16865 -300 -165 1699166 338414 -16550
1101 17140 16980 17145 16760 16855 16950 -285 -190 43816 31588 3442
1102 17220 17050 17185 16850 16900 17005 -320 -215 2240 2574 22
1103 17275 17220 17250 16930 17020 17075 -255 -200 464 3282 34
1104 17345 17165 17320 17045 17045 17180 -300 -165 50 1082 2
1105 17415 17235 17365 17060 17160 17250 -255 -165 278 2262 68
1106 17410 17340 17425 17165 17165 17265 -245 -145 114 2346 -8
1107 17485 17290 17480 17200 17200 17345 -285 -140 96 562 24
1108 17565 17400 17445 17305 17305 17370 -260 -195 14 76 8
Total                 1838128 495586 -23052

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.