Home > Market Data > SHFE

SHFE Metals Close Price For Nov 9, 2010

Tuesday, Nov 09, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1011 16490 16485 16630 16480 16580 16530 90 40 1380 27350 -470
1012 16670 16650 16830 16545 16730 16715 60 45 2904 48432 -478
1101 16865 16780 17010 16755 16905 16895 40 30 17038 88958 -3456
1102 17080 17000 17230 16955 17125 17110 45 30 149872 147008 8298
1103 17240 17190 17390 17105 17295 17270 55 30 11536 38150 1424
1104 17345 17300 17480 17250 17430 17390 85 45 890 9556 180
1105 17460 17300 17600 17300 17510 17500 50 40 3160 12086 888
1106 17515 17410 17675 17405 17600 17555 85 40 1232 2864 760
1107 17760 17690 17780 17665 17715 17735 -45 -25 60 396 6
1108 17705 17700 17805 17700 17800 17760 95 55 10 132 0
1109 17925 17605 17990 17605 17880 17845 -45 -80 256 358 40
1110 17940 17900 18000 17900 18000 17930 60 -10 6 84 2
Total                 188344 375374 7194
gold             1011 287.05       285.20 287.05 -1.85 0.00     0
1012 298.21 299.06 306.19 299.06 304.04 302.68 5.83 4.47 946 2606 -166
1101 295.06 301.90 307.88 293.00 305.01 304.20 9.95 9.14 158 214 58
1102 300.57 301.52 310.95 287.50 305.00 306.39 4.43 5.82 60 388 -2
1103 299.40 302.90 310.59 302.90 309.20 306.22 9.80 6.82 20 100 4
1104 300.00 303.70 311.99 303.70 311.99 306.18 11.99 6.18 12 90 0
1105 301.15 305.45 311.99 304.89 310.70 307.48 9.55 6.33 40 96 10
1106 302.17 304.33 314.00 304.10 311.23 308.78 9.06 6.61 57822 82598 11934
1107 300.98 307.99 315.99 306.52 310.79 310.72 9.81 9.74 24 44 -2
1108 299.00 312.00 312.00 312.00 312.00 312.00 13.00 13.00 2   -2
1109 306.47 312.96 313.00 307.10 312.70 311.21 6.23 4.74 24 12 4
1110 302.00 306.40 313.88 306.40 312.00 311.99 10.00 9.99 12 8 2
Total                 59120 86156 11840
copper             1011 65870 65210 68970 65210 67110 66470 1240 600 3070 12110 -1100
1012 66180 65160 67500 65160 67240 66850 1060 670 6014 37890 -894
1101 66500 66010 67980 66010 67670 67340 1170 840 18048 60046 -4758
1102 66750 66210 68520 66210 68020 67650 1270 900 347252 184802 19588
1103 67000 66520 68680 66410 68190 67890 1190 890 53132 49834 16268
1104 67030 66840 68870 66690 68190 67890 1160 860 1030 2694 268
1105 67110 66620 68970 66600 68370 67770 1260 660 760 2582 30
1106 67050 66530 68500 66530 68090 67470 1040 420 158 946 -12
1107 67240 67050 68450 67050 68420 68140 1180 900 40 586 12
1108 67090 66870 68580 66550 67900 67650 810 560 506 1058 354
1109 67310 67200 68490 67200 68360 68150 1050 840 80 332 -46
1110 66730 68200 68460 67500 68250 68070 1520 1340 32 114 8
Total                 430122 352994 29718
zinc             1011 20185 20000 20500 20000 20250 20230 65 45 1150 15160 -170
1012 20300 19845 20700 19690 20410 20280 110 -20 4780 21874 88
1101 20495 20115 20950 20015 20610 20525 115 30 31476 35988 -3874
1102 20730 20320 21220 20230 20850 20805 120 75 1470260 333712 -8506
1103 20940 20500 21410 20435 21085 21015 145 75 334850 116060 25280
1104 21160 20715 21590 20715 21380 21210 220 50 1322 3794 68
1105 21305 20915 21790 20830 21440 21355 135 50 9630 8982 816
1106 21455 21150 21910 21150 21625 21565 170 110 1322 2616 -50
1107 21505 21125 21990 21125 21800 21715 295 210 266 1750 62
1108 21615 21220 22025 21220 21900 21710 285 95 108 2892 -28
1109 21710 21600 22200 21400 21625 21870 -85 160 302 1756 -50
1110 21705 21750 22180 21650 22180 21900 475 195 182 1404 50
Total                 1855648 545988 13686

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.