Home > Market Data > SHFE

SHFE Metals Close Price For Nov 8, 2010

Monday, Nov 08, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1011 16580 16615 16615 16405 16485 16490 -95 -90 2100 27820 -340
1012 16770 16810 16810 16605 16650 16670 -120 -100 8206 48910 -4654
1101 16975 16950 16975 16780 16845 16865 -130 -110 14836 92414 -4472
1102 17205 17165 17200 16970 17045 17080 -160 -125 131054 138710 -16868
1103 17355 17350 17350 17150 17220 17240 -135 -115 12432 36726 804
1104 17445 17410 17500 17285 17340 17345 -105 -100 1294 9376 28
1105 17530 17480 17560 17400 17440 17460 -90 -70 2272 11198 330
1106 17595 17550 17600 17480 17515 17515 -80 -80 294 2104 166
1107 17670 17930 17945 17570 17650 17760 -20 90 176 390 34
1108 17825 17740 17745 17695 17745 17705 -80 -120 22 132 -2
1109 17955 18295 18295 17785 17880 17925 -75 -30 204 318 6
1110 17935 17945 17985 17900 17900 17940 -35 5 6 82 -2
Total                 172896 368180 -24970
gold             1011 287.05       285.20 287.05 -1.85 0.00     0
1012 297.58 297.63 299.47 296.50 296.89 298.21 -0.69 0.63 794 2772 -310
1101 298.05 299.69 300.59 285.13 297.00 295.06 -1.05 -2.99 26 156 -4
1102 300.79 300.57 300.57 300.57 300.57 300.57 -0.22 -0.22 2 390 0
1103 299.00 299.00 299.80 299.00 299.80 299.40 0.80 0.40 4 96 0
1104 300.14       300.00 300.00 -0.14 -0.14   90 0
1105 300.40 300.66 304.00 300.65 304.00 301.15 3.60 0.75 18 86 -10
1106 301.39 302.51 303.40 301.10 301.62 302.17 0.23 0.78 25836 70664 1548
1107 301.22       300.98 300.98 -0.24 -0.24   46 0
1108 298.43       299.00 299.00 0.57 0.57   2 0
1109 302.58 317.67 317.67 296.22 298.01 306.47 -4.57 3.89 12 8 2
1110 302.00       302.00 302.00 0.00 0.00   6 0
Total                 26692 74316 1226
copper             1011 66180 66200 66450 65520 65640 65870 -540 -310 2350 13210 -270
1012 66550 66660 66680 65600 65960 66180 -590 -370 4512 38784 -1126
1101 66690 67050 67150 65900 66380 66500 -310 -190 12620 64804 -3308
1102 67060 67200 67420 66090 66590 66750 -470 -310 236720 165214 -21164
1103 67080 67470 67700 66400 66850 67000 -230 -80 32744 33566 8582
1104 67030 67000 67670 66630 66900 67030 -130 0 1414 2426 324
1105 67090 67300 67790 66500 66970 67110 -120 20 1418 2552 84
1106 66980 67300 67410 66630 66940 67050 -40 70 124 958 46
1107 67070 67300 67500 66210 66810 67240 -260 170 64 574 8
1108 67060 67310 67500 66320 66870 67090 -190 30 232 704 122
1109 67110 67200 67980 66200 66900 67310 -210 200 98 378 34
1110 67400 67000 67100 66000 66800 66730 -600 -670 44 106 6
Total                 292340 323276 -16662
zinc             1011 20370 20380 20400 20000 20000 20185 -370 -185 180 15330 60
1012 20545 20400 20900 19675 19995 20300 -550 -245 5452 21786 -226
1101 20770 20685 20900 20145 20305 20495 -465 -275 28696 39862 -1412
1102 21000 20945 21160 20355 20560 20730 -440 -270 1357054 342218 19378
1103 21210 21110 21350 20575 20765 20940 -445 -270 257144 90780 19060
1104 21380 21265 21500 20755 20950 21160 -430 -220 2768 3726 458
1105 21500 21545 21705 20945 21150 21305 -350 -195 7018 8166 428
1106 21610 21505 21850 21150 21380 21455 -230 -155 1318 2666 334
1107 21590 21600 21865 21230 21580 21505 -10 -85 126 1688 48
1108 21685 21650 21990 21300 21530 21615 -155 -70 176 2920 28
1109 21700 21690 21990 21315 21645 21710 -55 10 736 1806 384
1110 21765 21800 21950 21065 21790 21705 25 -60 230 1354 88
Total                 1660898 532302 38628

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.