Home > Market Data > SHFE

SHFE Metals Close Price For August 26, 2010

Thursday, Aug 26, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15110 15155 15275 15115 15140 15150 30 40 3274 33062 -1030
1010 15200 15230 15295 15215 15240 15245 40 45 4692 53048 -2736
1011 15295 15355 15400 15290 15325 15330 30 35 20246 91638 1250
1012 15390 15435 15505 15395 15435 15445 45 55 42732 67376 8880
1101 15495 15530 15605 15495 15560 15555 65 60 2638 9020 620
1102 15595 15630 15685 15605 15645 15650 50 55 224 2332 6
1103 15665 15690 15740 15690 15700 15720 35 55 12 4042 -2
1104 15760 15780 15840 15780 15815 15820 55 60 36 1018 0
1105 15790 15880 15900 15835 15870 15855 80 65 104 6798 -16
1106 15845 15950 15950 15950 15950 15950 105 105 2 218 -2
1107 15995       15995 15995 0 0   290 0
1108 16000 16190 16190 16115 16115 16155 115 155 12 16 2
Total                 73972 268858 6972
Gold 1009 265.00 264.00 264.00 264.00 264.00 264.00 -1.00 -1.00 2 18 0
1010 268.36 271.02 271.02 269.77 270.00 270.59 1.64 2.23 22 242 -10
1011 270.49 270.05 270.05 270.05 270.05 270.05 -0.44 -0.44 2 38 -2
1012 269.39 271.11 271.52 270.73 271.11 271.07 1.72 1.68 18426 51556 508
1101 269.69 270.56 271.69 270.56 271.53 271.13 1.84 1.44 10 328 4
1102 267.36 271.59 271.59 271.30 271.59 271.57 4.23 4.21 36 128 26
1103 267.45 270.80 270.80 270.80 270.80 270.80 3.35 3.35 6 124 -2
1104 268.72 270.78 270.78 270.78 270.78 270.78 2.06 2.06 2 84 0
1105 268.78       270.12 270.12 1.34 1.34   28 0
1106 269.59 271.90 272.00 271.24 271.60 271.55 2.01 1.96 118 562 20
1107 267.59       267.59 267.59 0.00 0.00   6 0
1108 271.03       271.03 271.03 0.00 0.00     0
Total                 18624 53114 544
Copper 1009 56940 57340 57620 57300 57420 57420 480 480 3776 17688 -1126
1010 56820 57160 57550 57160 57400 57390 580 570 6160 47180 -2094
1011 56690 57100 57490 57100 57350 57290 660 600 43704 114494 -6570
1012 56610 57100 57500 57050 57330 57310 720 700 268808 156214 7576
1101 56590 57000 57450 57000 57330 57280 740 690 4554 13540 702
1102 56650 56950 58230 56950 57360 57400 710 750 458 1918 -12
1103 56700 57000 57420 57000 57400 57270 700 570 112 1730 14
1104 56580 57330 57450 57250 57400 57340 820 760 32 882 2
1105 56660 57420 57430 57170 57420 57290 760 630 66 982 4
1106 56810 57260 57590 57260 57440 57400 630 590 28 540 12
1107 56850 56850 57390 56850 57350 57190 500 340 6 336 2
1108 56700 57580 57580 57300 57450 57410 750 710 24 98 2
Total                 327728 355602 -1488
Zinc 1009 16360 16635 16730 16580 16730 16645 370 285 696 11318 -268
1010 16465 16555 16850 16555 16835 16745 370 280 2468 21350 -694
1011 16560 16700 16940 16700 16915 16835 355 275 44798 68968 -2234
1012 16660 16800 17060 16800 17035 16945 375 285 1729058 382172 26450
1101 16770 16930 17165 16905 17145 17060 375 290 64278 37898 5730
1102 16860 16985 17245 16920 17230 17130 370 270 1140 3058 186
1103 16880 16970 17330 16970 17330 17220 450 340 388 3496 90
1104 16870 17300 17395 17240 17395 17290 525 420 54 1086 16
1105 17050 17325 17430 17270 17430 17335 380 285 420 2320 36
1106 17020 17290 17480 17290 17480 17375 460 355 60 2390 -2
1107 17140 17300 17410 17300 17400 17390 260 250 32 558 -20
1108 17125 17300 17595 17300 17530 17495 405 370 36 98 22
Total                 1843428 534712 29312

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.