Home > Market Data > SHFE

SHFE Metals Close Price For Nov 4, 2010

Thursday, Nov 04, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1011 16285 16260 16330 16240 16290 16275 5 -10 930 28250 -250
1012 16440 16365 16490 16360 16480 16425 40 -15 2990 55946 -982
1101 16635 16600 16685 16540 16680 16625 45 -10 19980 105766 -2934
1102 16820 16780 16880 16725 16875 16815 55 -5 79870 115248 4582
1103 16955 16880 17030 16880 17030 16965 75 10 6970 32306 1648
1104 17070 17040 17135 17000 17100 17065 30 -5 1310 8050 232
1105 17140 17060 17215 17050 17210 17150 70 10 1332 9568 470
1106 17215 17205 17290 17180 17270 17240 55 25 414 1504 288
1107 17325 17330 17330 17330 17330 17330 5 5 4 370 4
1108 17465 17435 17465 17435 17465 17450 0 -15 6 136 -2
1109 17540 17470 17625 17420 17625 17575 85 35 54 308 22
1110 17585 17730 17730 17585 17585 17690 0 105 8 72 -2
Total                 113868 357524 3076
Gold 1011 287.05       285.20 287.05 -1.85 0.00     0
1012 289.39 289.39 290.99 288.50 290.57 290.26 1.18 0.87 764 3714 -342
1101 290.57 290.30 291.19 290.30 291.19 290.67 0.62 0.10 34 144 0
1102 292.15 292.17 296.78 291.01 292.22 292.42 0.07 0.27 230 400 14
1103 291.69 291.65 292.12 290.68 292.12 291.42 0.43 -0.27 80 96 8
1104 290.34 291.96 292.90 290.90 292.00 292.09 1.66 1.75 14 102 0
1105 291.70 292.50 296.27 292.50 292.75 293.62 1.05 1.92 18 80 8
1106 292.70 291.88 307.00 291.50 293.67 293.14 0.97 0.44 24400 63818 4474
1107 292.50 295.00 295.17 292.54 292.55 293.81 0.05 1.31 68 48 10
1108 284.38 293.99 297.27 293.85 295.08 295.04 10.70 10.66 8 2 2
1109 293.58 293.58 293.58 293.26 293.26 293.42 -0.32 -0.16 4 10 0
1110 294.22 294.22 302.51 293.49 293.49 294.96 -0.73 0.74 16 8 8
Total                 25636 68422 4182
Copper 1011 63660 63700 64020 63550 64020 63740 360 80 2830 14460 230
1012 63880 64090 64250 63750 64250 64030 370 150 3476 43996 -1028
1101 63960 64330 64500 63810 64460 64160 500 200 12536 78964 -3658
1102 64190 64430 64730 64010 64700 64400 510 210 161244 159124 7292
1103 64320 64190 64750 64150 64720 64500 400 180 8220 18134 2750
1104 64200 64460 64700 63110 64700 64370 500 170 790 1962 246
1105 64250 64470 64780 64150 64780 64440 530 190 774 2480 82
1106 64200 64200 64700 64200 64660 64490 460 290 26 916 -2
1107 64200 64600 64700 64600 64700 64650 500 450 4 556 -4
1108 64250 64400 64600 64260 64600 64510 350 260 230 512 140
1109 64310 64400 64690 64400 64690 64540 380 230 4 346 2
1110 64240 64400 64700 64350 64700 64500 460 260 10 62 0
Total                 190144 321512 6050
Zine 1011 19545 19490 19680 19350 19680 19550 135 5 680 15600 -100
1012 19740 19700 20200 19400 19875 19710 135 -30 3302 22102 92
1101 19915 19900 20095 19685 20075 19900 160 -15 32168 46254 -2808
1102 20120 20120 20330 19890 20305 20120 185 0 1316482 351690 10820
1103 20285 20275 20505 20060 20490 20295 205 10 101020 45400 7900
1104 20360 20390 20620 20220 20620 20430 260 70 688 3236 98
1105 20510 20500 20745 20320 20720 20570 210 60 4452 7956 584
1106 20510 20550 20780 20550 20780 20710 270 200 144 2392 -62
1107 20650 20600 20845 20570 20840 20625 190 -25 158 1636 -18
1108 20765 20680 21120 20585 20800 20775 35 10 38 2880 2
1109 20710 21000 21000 20505 20920 20740 210 30 108 1392 0
1110 20865 20750 21000 20625 21000 20795 135 -70 44 1252 6
Total                 1459284 501790 16514

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.