Home > Market Data > SHFE

SHFE Metals Close Price For Nov 17, 2010

Wednesday, Nov 17, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 16395 15900 16030 15580 15670 15845 -725 -550 17132 36148 -1932
1101 16565 16060 16165 15755 15780 15980 -785 -585 41372 60520 -6864
1102 16780 16060 16365 15940 15940 16140 -840 -640 320242 111504 -2728
1103 16950 16230 16530 16100 16125 16310 -825 -640 78870 55868 5036
1104 17075 16320 16635 16230 16260 16425 -815 -650 2854 9472 -506
1105 17150 16320 16760 16305 16390 16520 -760 -630 3062 11924 -792
1106 17265 16500 16840 16430 16570 16585 -695 -680 1376 3200 -500
1107 17400 17000 17000 16605 16605 16895 -795 -505 90 456 40
1108 17520 16800 16995 16685 16685 16865 -835 -655 8 156 0
1109 17580 16900 17200 16710 16860 17000 -720 -580 200 284 -58
1110 17585 17300 17300 16850 16910 17020 -675 -565 14 78 -6
1111 17585 17585 17720 16745 16980 17200 -605 -385 182 16 16
Total                 465402 289626 -8294
gold             1012 292.00 288.00 288.88 286.00 286.10 286.64 -5.90 -5.36 582 1016 -484
1101 292.10 283.91 286.70 283.91 284.92 285.25 -7.18 -6.85 28 186 -2
1102 292.62 287.63 288.20 285.10 286.20 286.31 -6.42 -6.31 24 366 -10
1103 293.02 288.50 288.50 285.32 285.99 286.76 -7.03 -6.26 74 128 28
1104 292.64 286.49 286.49 285.69 285.69 285.78 -6.95 -6.86 32 80 -10
1105 294.44 288.80 289.90 288.00 288.35 288.58 -6.09 -5.86 32 74 -2
1106 294.71 288.85 289.71 288.14 288.40 288.85 -6.31 -5.86 52910 56146 -9848
1107 294.71 287.50 289.78 287.50 289.70 288.70 -5.01 -6.01 22 48 -2
1108 297.30       291.24 291.24 -6.06 -6.06   2 0
1109 296.00 288.50 292.78 288.50 289.65 289.43 -6.35 -6.57 30 14 -8
1110 295.64 291.00 291.00 290.10 290.10 290.80 -5.54 -4.84 14 38 4
1111 296.93       296.93 296.93 0.00 0.00     0
Total                 53748 58098 -10334

copper

 

            		 1012 64400 61210 62000 61180 61180 61480 -3220 -2920 6708 25900 -302
1101 64550 61350 62200 61320 61320 61490 -3230 -3060 15374 42070 -4796
1102 64790 61550 62290 61550 61550 61770 -3240 -3020 194546 111574 -22438
1103 64970 61720 62410 61720 61720 61880 -3250 -3090 132442 90278 3512
1104 65180 61920 62550 61920 61920 62010 -3260 -3170 2290 5364 214
1105 65170 61920 62770 61910 61910 62010 -3260 -3160 2168 3292 158
1106 65450 62170 62700 62170 62170 62240 -3280 -3210 396 1254 108
1107 65320 62050 62490 62050 62060 62100 -3260 -3220 170 662 42
1108 65450 62200 62500 62170 62170 62190 -3280 -3260 274 1112 -6
1109 65520 62240 62690 62240 62320 62260 -3200 -3260 210 404 -4
1110 65260 61990 62710 61990 61990 62060 -3270 -3200 172 216 50
1111 64500 62300 62450 61270 61270 61680 -3230 -2820 124 82 80
Total                 354874 282208 -23382
zinc             1012 18220 17305 17305 17305 17305 17305 -915 -915 444 18228 -60
1101 18420 17495 17495 17495 17495 17495 -925 -925 1264 22092 -748
1102 18590 17660 17660 17660 17660 17660 -930 -930 9534 183322 -6004
1103 18755 17815 17815 17815 17815 17815 -940 -940 11924 186296 -4774
1104 18895 17950 17950 17950 17950 17950 -945 -945 1374 7670 480
1105 19170 18210 18210 18210 18210 18210 -960 -960 1102 10372 -214
1106 19415 18440 18440 18440 18440 18440 -975 -975 386 2684 270
1107 19335 18365 18365 18365 18365 18365 -970 -970 908 2466 698
1108 19650 18665 18665 18665 18665 18665 -985 -985 28 2876 -4
1109 19640 18655 18655 18655 18655 18655 -985 -985 130 1838 -100
1110 19725 18735 18735 18735 18735 18735 -990 -990 32 1522 -10
1111 19300 18500 18600 18335 18335 18405 -965 -895 676 488 486
Total                 27802 439854 -9980

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.