Home > Market Data > SHFE

SHFE Metals Close Price For August 25, 2010

Wednesday, Aug 25, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15150 15130 15150 15065 15120 15110 -30 -40 1376 34092 -692
1010 15255 15135 15250 15135 15240 15200 -15 -55 2118 55784 -136
1011 15340 15305 15350 15235 15315 15295 -25 -45 22240 90388 -1440
1012 15450 15400 15480 15320 15425 15390 -25 -60 39096 58496 2088
1101 15560 15460 15560 15440 15510 15495 -50 -65 3358 8400 492
1102 15665 15605 15650 15465 15620 15595 -45 -70 560 2326 118
1103 15710 15690 15700 15630 15675 15665 -35 -45 904 4044 60
1104 15790 15885 15885 15725 15770 15760 -20 -30 196 1018 116
1105 15850 15770 15875 15715 15875 15790 25 -60 238 6814 44
1106 15950 15900 15925 15825 15905 15845 -45 -105 38 220 14
1107 16000 16100 16100 15915 15940 15995 -60 -5 16 290 0
1108 16000       16000 16000 0 0   14 0
Total                 70140 261886 664
Gold 1009 265.00       265.00 265.00 0.00 0.00   18 0
1010 267.71 269.36 269.67 268.17 269.67 268.36 1.96 0.65 226 252 156
1011 269.63 270.49 270.49 270.49 270.49 270.49 0.86 0.86 2 40 2
1012 267.10 269.00 269.80 268.83 269.80 269.39 2.70 2.29 19852 51048 826
1101 268.98 269.75 269.75 269.01 269.49 269.69 0.51 0.71 318 324 260
1102 267.30 267.36 267.36 267.36 267.36 267.36 0.06 0.06 4 102 4
1103 267.45       267.45 267.45 0.00 0.00   126 0
1104 266.41 268.70 269.00 268.56 269.00 268.72 2.59 2.31 8 84 0
1105 268.78 268.78 268.78 268.78 268.78 268.78 0.00 0.00 2 28 -2
1106 267.58 268.70 270.00 268.70 270.00 269.59 2.42 2.01 162 542 54
1107 267.01       267.59 267.59 0.58 0.58   6 0
1108 271.03       271.03 271.03 0.00 0.00     0
Total                 20574 52570 1300
Copper 1009 57170 56650 57140 56650 57000 56940 -170 -230 3584 18814 -1430
1010 57090 56820 57100 56650 56870 56820 -220 -270 6648 49274 -2322
1011 56990 56550 56950 56440 56770 56690 -220 -300 58886 121064 -10868
1012 56950 56420 56900 56300 56690 56610 -260 -340 353862 148638 3210
1101 56940 56410 56880 56190 56700 56590 -240 -350 4212 12838 474
1102 56940 56310 57050 56310 56710 56650 -230 -290 740 1930 90
1103 56950 56770 56950 56400 56490 56700 -460 -250 240 1716 34
1104 57040 56770 56920 56400 56690 56580 -350 -460 102 880 34
1105 56990 56660 56860 56400 56560 56660 -430 -330 78 978 -12
1106 57080 56810 56810 56810 56810 56810 -270 -270 2 528 0
1107 57680 57010 57010 56760 56760 56850 -920 -830 6 334 0
1108 57090 56880 56900 56500 56570 56700 -520 -390 40 96 10
Total                 428400 357090 -10780
Zinc 1009 16575 16380 16560 16200 16350 16360 -225 -215 1496 11586 -342
1010 16635 16330 16660 16280 16425 16465 -210 -170 4444 22044 -534
1011 16750 16525 16760 16360 16535 16560 -215 -190 86688 71202 -7692
1012 16865 16590 16875 16445 16650 16660 -215 -205 2105838 355722 17308
1101 16950 16720 16980 16560 16765 16770 -185 -180 68296 32168 580
1102 17005 16800 17050 16630 16830 16860 -175 -145 2146 2872 298
1103 17075 16755 17110 16755 16850 16880 -225 -195 482 3406 124
1104 17180 16915 17025 16800 16955 16870 -225 -310 112 1070 -12
1105 17250 17110 17220 16770 16990 17050 -260 -200 230 2284 22
1106 17265 17120 17230 16885 17150 17020 -115 -245 142 2392 46
1107 17345 17250 17290 16970 17100 17140 -245 -205 106 578 16
1108 17370 17135 17140 17110 17110 17125 -260 -245 6 76 0
Total                 2269986 505400 9814

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.