Home > Market Data > SHFE

SHFE Metals Close Price For Nov 12, 2010

Friday, Nov 12, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1011 16630 16300 16440 15985 16120 16240 -510 -390 4280 24980 -1010
1012 16800 16760 16765 16100 16295 16360 -505 -440 25764 38182 -8398
1101 17005 16965 16965 16210 16520 16515 -485 -490 58716 74522 -8424
1102 17230 17200 17200 16380 16690 16700 -540 -530 566944 137736 -26404
1103 17405 17360 17360 16585 16885 16885 -520 -520 103472 57496 12170
1104 17510 17405 17405 16640 17010 16940 -500 -570 4348 9826 -174
1105 17590 17510 17515 16725 17095 17075 -495 -515 5628 13138 136
1106 17625 17510 17510 16900 17155 17160 -470 -465 668 3748 68
1107 17740 17305 17560 16915 17215 17230 -525 -510 174 432 12
1108 17855 17500 17580 17195 17350 17305 -505 -550 42 162 22
1109 17845 17565 17780 17195 17580 17495 -265 -350 306 380 -14
1110 18065 17805 17845 17350 17500 17565 -565 -500 44 82 -4
Total                 770386 360684 -32020
gold             1011 287.05       285.20 287.05 -1.85 0.00     0
1012 300.75 302.80 302.86 291.28 296.81 297.92 -3.94 -2.83 686 1714 -262
1101 301.58 297.13 299.85 293.80 295.59 297.92 -5.99 -3.66 54 194 -6
1102 305.24 305.78 305.78 295.05 298.33 301.00 -6.91 -4.24 90 410 24
1103 305.49 302.00 302.00 297.02 297.02 300.48 -8.47 -5.01 22 100 0
1104 305.39 295.00 299.00 295.00 299.00 297.00 -6.39 -8.39 4 90 0
1105 307.61 307.75 307.75 297.75 301.49 301.05 -6.12 -6.56 80 102 10
1106 307.80 306.95 307.31 295.03 301.00 301.35 -6.80 -6.45 92764 70260 -15464
1107 308.05 305.00 305.00 299.00 300.99 301.44 -7.06 -6.61 34 48 0
1108 312.00       305.31 305.31 -6.69 -6.69   2 0
1109 307.31 305.36 305.36 299.00 301.20 301.05 -6.11 -6.26 24 14 4
1110 309.55 307.00 307.00 299.19 301.50 301.97 -8.05 -7.58 22 34 18
Total                 93780 72968 -15676
copper             1011 67620 67500 67500 64310 64790 65420 -2830 -2200 4260 8250 -1690
1012 68370 69480 69480 64950 65110 66150 -3260 -2220 14618 30724 -3626
1101 68780 68400 68400 65340 65340 66190 -3440 -2590 17946 54004 -1144
1102 69100 68890 68970 65640 65640 66800 -3460 -2300 575996 161406 -48400
1103 69330 69000 69140 65860 65860 66900 -3470 -2430 127998 76098 -448
1104 69540 69100 69100 66060 66060 67200 -3480 -2340 3058 4964 350
1105 69310 68800 69000 65840 65840 66830 -3470 -2480 2910 3106 308
1106 69110 69000 69150 65650 65650 66350 -3460 -2760 524 1172 186
1107 69400 68560 68560 65930 66240 67110 -3160 -2290 152 624 48
1108 69440 67500 68180 65960 65960 66990 -3480 -2450 118 1076 10
1109 69510 68000 68000 66030 66100 67110 -3410 -2400 136 404 -22
1110 68990 68480 68480 65540 65540 66400 -3450 -2590 130 182 36
Total                 747846 342010 -54392
zinc             1011 20280 19650 19695 19265 19265 19350 -1015 -930 220 14880 40
1012 20520 20450 20535 19490 19490 19520 -1030 -1000 2232 20046 -772
1101 20720 20600 20600 19680 19680 19790 -1040 -930 13134 30036 -2504
1102 20985 20750 20750 19935 19935 20055 -1050 -930 290010 246170 232
1103 21255 20950 20950 20190 20190 20275 -1065 -980 129678 184060 -23344
1104 21430 21050 21050 20355 20355 20400 -1075 -1030 2638 6144 -830
1105 21540 21350 21350 20460 20460 20535 -1080 -1005 5262 10278 -110
1106 21745 21750 21780 20655 20655 20795 -1090 -950 698 2478 -136
1107 21815 20810 21075 20720 20720 20790 -1095 -1025 128 1820 70
1108 21975 21130 21130 20875 20875 20995 -1100 -980 30 2886 0
1109 21855 21510 21775 20760 20760 20840 -1095 -1015 654 1908 102
1110 22070 21500 21500 20965 20965 21035 -1105 -1035 82 1434 0
Total                 444766 522140 -27252

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.