Home > Market Data > SHFE

SHFE Metals Close Price For August 31, 2010

Tuesday, Aug 31, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15260 15240 15265 15155 15250 15220 -10 -40 4760 26660 -796
1010 15375 15330 15380 15270 15280 15315 -95 -60 2736 48460 486
1011 15480 15465 15470 15350 15370 15395 -110 -85 23400 79994 -9350
1012 15605 15600 15605 15450 15460 15505 -145 -100 56672 83170 -9816
1101 15715 15705 15705 15560 15560 15615 -155 -100 3748 14676 -122
1102 15810 15745 15750 15635 15665 15680 -145 -130 234 2462 20
1103 15880 15820 15820 15750 15750 15790 -130 -90 34 4052 6
1104 15840 15860 15865 15860 15865 15860 25 20 10 1058 0
1105 16005 15885 15960 15880 15880 15905 -125 -100 72 6802 0
1106 16085       16020 16020 -65 -65   216 0
1107 16175       16175 16175 0 0   288 0
1108 16160       16160 16160 0 0   20 0
Total                 91666 267858 -19572
Gold 1009 268.25 267.05 267.05 267.05 267.05 267.05 -1.20 -1.20 6 18 0
1010 269.47 269.80 269.85 269.80 269.85 269.84 0.38 0.37 22 150 -22
1011 269.61       269.61 269.61 0.00 0.00   184 0
1012 270.16 270.38 271.19 270.01 270.28 270.52 0.12 0.36 17014 50998 194
1101 269.21 270.09 270.12 269.35 269.61 269.95 0.40 0.74 58 94 -22
1102 270.39 270.35 272.60 270.35 270.40 271.38 0.01 0.99 44 130 0
1103 269.29 269.52 269.52 269.52 269.52 269.52 0.23 0.23 2 124 0
1104 269.86       269.86 269.86 0.00 0.00   84 0
1105 269.82 270.39 270.39 270.39 270.39 270.39 0.57 0.57 2 18 0
1106 270.65 270.74 271.52 270.39 270.48 270.94 -0.17 0.29 100 722 20
1107 267.62       267.91 267.91 0.29 0.29   6 0
1108 271.03 268.87 268.87 268.87 268.87 268.87 -2.16 -2.16 2 2 2
Total                 17250 52530 172
Copper 1009 59060 58900 58900 58250 58300 58680 -760 -380 3672 13600 -1204
1010 59130 58990 58990 58220 58450 58660 -680 -470 5596 41428 -1636
1011 59050 58800 58850 58150 58350 58610 -700 -440 32798 85568 -9668
1012 59090 58800 58900 58140 58440 58600 -650 -490 351750 179598 1234
1101 59030 58670 58880 58150 58460 58560 -570 -470 9368 18168 1188
1102 59020 58750 58810 58180 58300 58540 -720 -480 684 1972 -28
1103 59020 58850 58850 58150 58180 58540 -840 -480 188 1844 16
1104 59100 58650 58740 58150 58270 58560 -830 -540 94 884 -8
1105 59110 58650 58710 58230 58230 58520 -880 -590 64 1034 4
1106 59030 58770 58800 58410 58600 58610 -430 -420 52 598 -2
1107 58930 58180 58970 58180 58200 58480 -730 -450 38 364 6
1108 59050 58800 58800 58290 58370 58530 -680 -520 36 120 10
Total                 404340 345178 -10088
Zinc 1009 17190 17045 17045 16530 16655 16895 -535 -295 982 9146 -354
1010 17315 17200 17200 16910 16920 17040 -395 -275 4694 20096 -274
1011 17445 17345 17345 17030 17060 17170 -385 -275 26058 57404 -2592
1012 17575 17415 17430 17155 17195 17295 -380 -280 1553152 368590 6348
1101 17685 17550 17550 17265 17285 17405 -400 -280 78362 49870 5986
1102 17770 17600 17620 17380 17390 17505 -380 -265 2294 3686 520
1103 17850 17680 17690 17480 17490 17615 -360 -235 348 3470 66
1104 17960 17725 17740 17620 17660 17680 -300 -280 84 1094 16
1105 17980 17810 17845 17590 17670 17710 -310 -270 180 2412 34
1106 18045 18015 18015 17620 17620 17770 -425 -275 174 2422 0
1107 18060 17820 17885 17750 17835 17835 -225 -225 142 610 60
1108 18045 17900 17910 17710 17785 17830 -260 -215 30 78 -4
Total                 1666500 518878 9806

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.