Home > Market Data > SHFE

SHFE Metals Close Price For September 02, 2010

Thursday, Sep 02, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15275 15350 15370 15300 15320 15330 45 55 2180 25180 -930
1010 15360 15470 15490 15150 15430 15425 70 65 4998 43876 -2714
1011 15450 15560 15595 15480 15540 15545 90 95 12386 75644 -2594
1012 15565 15665 15720 15590 15650 15655 85 90 79142 99006 9284
1101 15670 15765 15825 15690 15755 15765 85 95 9208 17796 2454
1102 15785 15990 15990 15795 15850 15880 65 95 514 2772 64
1103 15860 15950 15985 15895 15925 15955 65 95 222 3992 -62
1104 15950 16070 16070 15975 16015 16020 65 70 20 1062 2
1105 16005 16100 16200 16035 16060 16100 55 95 48 6788 -14
1106 16025       16025 16025 0 0   216 0
1107 16175 16200 16200 16200 16200 16200 25 25 2 286 -2
1108 16160       16160 16160 0 0   20 0
Total                 108720 276638 5488
Gold 1009 271.64       271.64 271.64 0.00 0.00   12 0
1010 272.65       272.60 272.65 -0.05 0.00   136 0
1011 272.67 272.55 272.78 272.40 272.78 272.71 0.11 0.04 26 162 -4
1012 273.59 273.11 273.42 272.92 273.10 273.17 -0.49 -0.42 13358 52670 486
1101 272.87 273.00 273.00 272.60 272.95 272.85 0.08 -0.02 6 90 -4
1102 273.88 273.40 273.89 273.40 273.88 273.62 0.00 -0.26 20 126 -4
1103 271.15 272.50 273.17 272.50 273.17 272.83 2.02 1.68 4 124 0
1104 272.22       273.91 273.91 1.69 1.69   84 0
1105 271.09       272.77 272.77 1.68 1.68   18 0
1106 273.80 273.64 273.99 273.45 273.68 273.69 -0.12 -0.11 154 1074 -2
1107 273.60       273.49 273.49 -0.11 -0.11   6 0
1108 270.85       270.74 270.74 -0.11 -0.11   2 0
Total                 13568 54504 472
Copper 1009 59500 60000 60200 59800 59860 59920 360 420 2440 12160 -460
1010 59480 60000 60380 59840 59930 60020 450 540 4746 38082 -1274
1011 59410 59980 60370 59830 59920 60040 510 630 25210 72886 -8574
1012 59440 60110 60380 59800 59900 60040 460 600 292038 195496 -4438
1101 59460 60060 60340 59780 59820 60000 360 540 20756 22704 2646
1102 59360 59910 60360 59810 59950 60010 590 650 666 2102 82
1103 59430 60000 60300 59730 59880 60020 450 590 200 1888 24
1104 59410 60270 60270 59700 59850 60030 440 620 106 860 30
1105 59410 60260 60280 59700 59790 60050 380 640 198 986 -28
1106 59490 60000 60110 59700 59740 59910 250 420 80 620 24
1107 59350 59790 59820 59730 59730 59770 380 420 12 362 6
1108 59390 60000 60000 59670 59670 59880 280 490 18 130 0
Total                 346470 348276 -11962
Zinc 1009 17230 17405 17550 17405 17450 17510 220 280 1480 8550 -420
1010 17310 17550 17705 17525 17540 17610 230 300 2526 17572 -676
1011 17435 17700 17835 17620 17685 17730 250 295 26600 49570 -5338
1012 17565 17850 17975 17755 17815 17860 250 295 1387622 313620 -52860
1101 17670 17975 18100 17880 17955 17990 285 320 195324 98908 34950
1102 17795 18005 18240 17990 18065 18110 270 315 4450 5284 1284
1103 17855 18050 18270 18050 18170 18175 315 320 898 3602 166
1104 17985 18370 18370 18155 18180 18230 195 245 62 1056 -4
1105 17995 18235 18450 18000 18270 18315 275 320 380 2364 -10
1106 18065 18400 18460 18280 18325 18395 260 330 134 2428 4
1107 18135 18345 18480 18345 18375 18425 240 290 84 572 6
1108 18200 18405 18500 18405 18475 18455 275 255 8 92 4
Total                 1619568 503618 -22894

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.