Home > Market Data > SHFE

SHFE Metals Close Price For Nov 16, 2010

Tuesday, Nov 16, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 16385 16535 16535 16300 16300 16395 -85 10 5384 38080 160
1101 16585 16710 16710 16465 16480 16565 -105 -20 8056 67384 -1686
1102 16780 16885 16890 16655 16655 16780 -125 0 121658 114232 -5420
1103 16985 17025 17050 16810 16815 16950 -170 -35 22198 50832 -2394
1104 17095 17150 17200 16955 17200 17075 105 -20 816 9978 -34
1105 17155 17220 17275 17035 17035 17150 -120 -5 798 12716 -64
1106 17275 17300 17340 17135 17135 17265 -140 -10 118 3700 -16
1107 17430       17400 17400 -30 -30   416 0
1108 17520       17520 17520 0 0   156 0
1109 17580 17570 17675 17300 17300 17580 -280 0 68 342 -6
1110 17585       17585 17585 0 0   84 0
1111         17585 17585 0 0     0
Total                 159096 297920 -9460
gold             1012 293.44 293.32 293.32 290.03 291.73 292.00 -1.71 -1.44 210 1500 -104
1101 292.30 293.25 293.25 290.76 293.06 292.10 0.76 -0.20 22 188 0
1102 294.92 294.90 294.90 291.20 291.20 292.62 -3.72 -2.30 8 376 4
1103 296.44 294.00 294.00 292.10 292.81 293.02 -3.63 -3.42 50 100 0
1104 296.06       292.64 292.64 -3.42 -3.42   90 0
1105 296.73 294.39 294.95 294.00 294.51 294.44 -2.22 -2.29 28 76 -20
1106 296.94 295.02 295.88 294.00 294.55 294.71 -2.39 -2.23 34130 65994 38
1107 295.96 294.80 295.00 294.30 295.00 294.71 -0.96 -1.25 14 50 2
1108 297.30       297.30 297.30 0.00 0.00   2 0
1109 304.36 296.00 296.00 296.00 296.00 296.00 -8.36 -8.36 8 22 6
1110 296.93 295.01 296.70 295.01 295.22 295.64 -1.71 -1.29 6 34 2
1111         295.64 295.64 0.00 0.00     0
Total                 34476 68432 -72
copper             1012 64880 65150 65150 64010 64100 64400 -780 -480 5738 26202 -1554
1101 65130 65330 65380 64010 64220 64550 -910 -580 9442 46866 -2336
1102 65120 65320 65590 64160 64310 64790 -810 -330 359490 134012 -7294
1103 65450 65500 65860 64380 64550 64970 -900 -480 145684 86766 6914
1104 65680 65500 66120 64500 64760 65180 -920 -500 2040 5150 102
1105 65550 65310 65980 64560 64800 65170 -750 -380 1908 3134 136
1106 66000 66030 66590 64450 64760 65450 -1240 -550 178 1146 -2
1107 66030 65900 65900 64640 64640 65320 -1390 -710 98 620 20
1108 65860 65850 65900 64800 64800 65450 -1060 -410 44 1118 16
1109 65360 65100 66000 64310 64600 65520 -760 160 140 408 6
1110 65960 65000 65950 64800 64900 65260 -1060 -700 50 166 0
1111   64500 64500 64500 64500 64500 0 0 2 2 2
Total                 524814 305590 -3990
zinc             1012 18570 18575 18630 17790 17855 18220 -715 -350 3570 18288 -902
1101 18850 18535 18830 17955 18060 18420 -790 -430 21614 22840 -1608
1102 19060 18885 19050 18170 18255 18590 -805 -470 950928 189326 -20440
1103 19220 19120 19190 18360 18445 18755 -775 -465 1175790 191070 34666
1104 19315 19290 19335 18570 18615 18895 -700 -420 6628 7190 938
1105 19425 19500 19545 18715 18800 19170 -625 -255 10296 10586 438
1106 19835 19600 19755 18945 19010 19415 -825 -420 586 2414 56
1107 19645 19900 19900 19045 19125 19335 -520 -310 94 1768 36
1108 19975 19800 20000 19200 19400 19650 -575 -325 94 2880 2
1109 20090 20115 20135 19110 19110 19640 -980 -450 406 1938 32
1110 19840 20100 20100 19210 19210 19725 -630 -115 228 1532 102
1111   19300 19300 19300 19300 19300 0 0 2 2 2
Total                 2170236 449834 13322

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.