Home > Market Data > SHFE

SHFE Metals Close Price For September 07, 2010

Tuesday, Sep 07, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1009 15435 15520 15575 15420 15475 15505 40 70 2680 23070 -580
1010 15555 15645 15720 15560 15630 15645 75 90 5932 38618 -1474
1011 15660 15730 15860 15650 15725 15770 65 110 15918 71888 -1942
1012 15795 15840 16010 15745 15860 15895 65 100 229472 142104 13384
1101 15890 15940 16050 15835 15930 15970 40 80 35456 38472 11914
1102 15975 16020 16110 15935 16000 16030 25 55 2150 5328 602
1103 16025 16145 16155 16000 16050 16085 25 60 330 5312 -8
1104 16135 16200 16280 16120 16150 16210 15 75 130 1204 88
1105 16190 16270 16295 16005 16205 16225 15 35 112 6780 0
1106 16255 16320 16320 16245 16250 16270 -5 15 6 212 -4
1107 16335 16405 16405 16405 16405 16405 70 70 2 294 2
1108 16345 16500 16500 16500 16500 16500 155 155 2 14 -2
Total                 292190 333296 21980
Gold 1009 273.64       273.64 273.64 0.00 0.00   18 0
1010 272.00       272.54 272.00 0.54 0.00   122 0
1011 272.09 272.69 272.75 272.44 272.44 272.61 0.35 0.52 12 140 -12
1012 272.99 272.96 273.28 272.72 273.15 272.97 0.16 -0.02 10130 51492 -766
1101 272.60 271.87 272.76 271.87 272.31 272.31 -0.29 -0.29 8 74 4
1102 273.48 274.00 274.00 273.01 273.10 273.28 -0.38 -0.20 8 126 2
1103 273.60       273.60 273.60 0.00 0.00   124 0
1104 273.03       272.83 272.83 -0.20 -0.20   82 0
1105 272.77       272.77 272.77 0.00 0.00   18 0
1106 273.41 273.66 273.66 273.03 273.26 273.29 -0.15 -0.12 44 1148 2
1107 272.91       272.79 272.79 -0.12 -0.12   6 0
1108 271.04       270.92 270.92 -0.12 -0.12   2 0
Total                 10202 53352 -770
Copper 1009 60260 59810 60260 59550 59630 59770 -630 -490 2020 9750 -770
1010 60360 60500 60500 59530 59640 59800 -720 -560 3224 34614 -922
1011 60410 60410 60410 59540 59710 59870 -700 -540 8086 64738 -1234
1012 60410 60300 60370 59500 59680 59830 -730 -580 270060 194056 618
1101 60390 60320 60330 59500 59700 59850 -690 -540 20622 27696 534
1102 60340 60320 60320 59530 59690 59920 -650 -420 850 2420 136
1103 60340 60150 60200 59310 59700 59940 -640 -400 510 1924 22
1104 60320 60200 60200 59440 59650 59840 -670 -480 120 896 34
1105 60330 60300 60300 59500 59690 59820 -640 -510 112 992 0
1106 60320 60000 60110 59460 59670 59670 -650 -650 40 626 6
1107 60390 60210 60210 59500 59830 59890 -560 -500 14 376 0
1108 60330 60150 60150 59500 59830 59850 -500 -480 28 144 10
Total                 305686 338232 -1566
zine 1009 17760 17760 17785 17590 17670 17680 -90 -80 440 8470 0
1010 17870 17875 17950 17695 17805 17805 -65 -65 1548 16360 -426
1011 17970 18050 18120 17820 17960 17940 -10 -30 15522 42036 -1230
1012 18125 18200 18260 17950 18100 18075 -25 -50 1114726 274826 -7620
1101 18260 18325 18395 18080 18255 18210 -5 -50 441620 176114 24614
1102 18350 18425 18470 18195 18355 18300 5 -50 3928 6714 -38
1103 18425 18555 18560 18300 18410 18395 -15 -30 652 3564 32
1104 18540 18600 18600 18375 18485 18475 -55 -65 66 1034 -8
1105 18555 18560 18735 18385 18610 18555 55 0 240 2510 26
1106 18670 18780 18825 18505 18650 18625 -20 -45 18 2430 2
1107 18675 18730 18775 18615 18615 18705 -60 30 40 572 -8
1108 18810 18490 18825 18490 18685 18670 -125 -140 16 116 6
Total                 1578816 534746 15350

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.