SHFE Metals Close Price For Oct 06, 2008

Home | Market Data | SHFE Metals Close Price

Oct 6 2008 7:08:46 GMT

To view historical data

Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change
Aluminium	0810	15245	14635	14635	14635	14635	14635	-610	-610	40	15550	-10
	0811	15415	14795	14795	14795	14795	14795	-620	-620	64	25972	-40
	0812	15530	14905	14905	14905	14905	14905	-625	-625	1390	53980	-1160
	0901	15655	15025	15025	15025	15025	15025	-630	-630	298	19584	-50
	0902	15775	15140	15140	15140	15140	15140	-635	-635	120	8288	-16
	0903	15900	15260	15260	15260	15260	15260	-640	-640	82	15408	-76
	0904	15985	15345	15345	15345	15345	15345	-640	-640	102	2860	-40
	0905	16020	15380	15380	15375	15375	15375	-645	-645	30	446	20
	0906	16150	15500	15500	15500	15500	15500	-650	-650	4	120	-2
	0907	16190	15540	15540	15540	15540	15540	-650	-650	26	254	10
	0908	16375	15720	15720	15720	15720	15720	-655	-655	10	48	-2
	0909	16395				16500	16395	105	0		12	0
	Total									2166	142522	-1366
Copper	0810	56070	53820	53820	53820	53820	53820	-2250	-2250	24	13220	-14
	0811	54470	52290	52290	52290	52290	52290	-2180	-2180	6	41770	-2
	0812	53350	51210	51210	51210	51210	51210	-2140	-2140	652	101988	-200
	0901	52600	50490	50490	50490	50490	50490	-2110	-2110	58	27188	-20
	0902	52390	50290	50290	50290	50290	50290	-2100	-2100	4	8024	0
	0903	52300	50200	50200	50200	50200	50200	-2100	-2100	10	5146	0
	0904	52060	49970	49970	49970	49970	49970	-2090	-2090	2	3242	-2
	0905	52090	50000	50000	50000	50000	50000	-2090	-2090	2	2874	-2
	0906	52230	50140	50140	50140	50140	50140	-2090	-2090	2	1490	-2
	0907	52120	50030	50030	50030	50030	50030	-2090	-2090	2	578	-2
	0908	51340				52000	51340	660	0		180	0
	0909	52260				52220	52260	-40	0		28	0
	Total									762	205728	-244
Zinc	0810	14045	13880	13880	13480	13480	13680	-565	-365	40	6700	-30
	0811	14180	13610	13610	13610	13610	13610	-570	-570	112	27064	-100
	0812	14240	13670	13670	13670	13670	13670	-570	-570	1520	62438	-854
	0901	14295	13720	13720	13720	13720	13720	-575	-575	102	14664	-46
	0902	14380	13800	13800	13800	13800	13800	-580	-580	6	804	-6
	0903	14430	13850	13850	13850	13850	13850	-580	-580	2	634	-2
	0904	14460	13880	13880	13880	13880	13880	-580	-580	8	422	0
	0905	14520	13935	13935	13935	13935	13935	-585	-585	10	580	0
	0906	14590	14005	14005	14005	14005	14005	-585	-585	6	178	-6
	0907	14690	14100	14100	14100	14100	14100	-590	-590	2	78	-2
	0908	14680	14090	14090	14090	14090	14090	-590	-590	2	12	0
	0909	14080	12965	13500	12965	13010	13140	-1070	-940	930	482	482
	Total									2740	114056	-564
Gold	0810	191.04				191.00	191.04	-0.04	0.00		18	0
	0811	197.00				195.00	197.00	-2.00	0.00		6	0
	0812	194.06	184.35	184.68	184.35	184.35	184.36	-9.71	-9.70	7904	21720	-406
	0901	194.24	184.52	184.65	184.52	184.52	184.53	-9.72	-9.71	62	150	-24
	0902	175.65	175.65	184.28	175.65	181.90	182.47	6.25	6.82	1074	662	654
	0903	175.70	180.00	184.00	180.00	182.00	181.96	6.30	6.26	14	20	8
	0904	194.33	194.90	194.90	184.61	184.61	185.75	-9.72	-8.58	18	16	0
	0905	195.49	185.71	187.99	185.71	185.71	185.97	-9.78	-9.52	34	40	0
	0906	196.04	186.23	196.23	186.23	186.23	188.60	-9.81	-7.44	490	1402	312
	0907	198.92	188.97	188.97	188.97	188.97	188.97	-9.95	-9.95	4	68	-2
	0908	187.79	185.00	189.50	183.52	183.52	185.50	-4.27	-2.29	12	10	8
	0909	192.50	186.00	186.00	185.00	185.00	185.66	-7.50	-6.84	6	8	4
	Total									9618	24120	554

1) Unit of copper, aluminium and zinc 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.