Home > Market Data > SHFE

SHFE Metals Close Price For Nov 19，2010

Friday, Nov 19, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 16080 16335 16335 16075 16200 16160 120 80 3460 32364 -746
1101 16200 16340 16400 16195 16340 16285 140 85 4722 57114 400
1102 16350 16450 16555 16335 16490 16430 140 80 58098 93428 -2986
1103 16515 16585 16725 16505 16670 16605 155 90 21342 57378 1400
1104 16635 16775 16815 16650 16780 16750 145 115 762 9234 -106
1105 16765 16960 17000 16760 16905 16885 140 120 1008 11778 -40
1106 16980 17010 17075 16880 17075 16985 95 5 916 2960 -76
1107 17015 17145 17195 17100 17195 17145 180 130 208 636 178
1108 17400 17250 17420 17230 17420 17275 20 -125 218 400 178
1109 17365 17305 17540 17305 17500 17405 135 40 170 366 80
1110 17495       17495 17495 0 0   78 0
1111 17450 17455 17455 17455 17455 17455 5 5 2 14 0
Total                 90906 265750 -1718
gold             1012 289.85 291.37 292.50 290.64 291.24 291.70 1.39 1.85 152 868 -112
1101 289.95 289.88 289.88 289.88 289.88 289.88 -0.07 -0.07 2 188 -2
1102 289.24 291.91 298.00 291.91 292.79 293.03 3.55 3.79 16 362 -2
1103 290.12       293.93 293.93 3.81 3.81   114 0
1104 289.76 291.90 291.90 291.90 291.90 291.90 2.14 2.14 2 78 0
1105 291.17 294.38 294.38 292.50 293.59 293.61 2.42 2.44 52 88 14
1106 292.10 294.50 294.70 292.71 294.00 293.71 1.90 1.61 24500 58902 26
1107 290.35 292.50 294.90 292.50 293.99 293.89 3.64 3.54 12 64 4
1108 292.91       296.48 296.48 3.57 3.57   2 0
1109 294.00 294.80 298.98 294.51 294.51 296.09 0.51 2.09 6 16 2
1110 293.32 294.60 295.90 294.60 295.00 295.47 1.68 2.15 18 50 8
1111 293.32       293.32 293.32 0.00 0.00     0
Total                 24760 60732 -62
copper             1012 62240 63700 63900 62400 63900 63190 1660 950 5606 24102 -794
1101 62290 63790 64060 62380 63970 63250 1680 960 5200 38514 -346
1102 62360 63890 64100 62460 64010 63320 1650 960 134110 97026 -4808
1103 62570 63960 64330 62650 64220 63480 1650 910 268428 110488 13676
1104 62750 64100 64300 62750 64300 63660 1550 910 2660 6210 360
1105 62690 63950 64400 62790 64320 63610 1630 920 1852 4968 898
1106 62860 63900 64600 62860 64200 63730 1340 870 238 1188 30
1107 62830 63900 64360 63000 64100 63870 1270 1040 30 636 -4
1108 62850 63800 64250 63350 64250 63730 1400 880 30 1114 4
1109 62690 63500 64490 63000 63950 63730 1260 1040 60 404 2
1110 62720 63520 64110 63000 63500 63470 780 750 18 222 4
1111 62850 64770 64770 63220 64300 63760 1450 910 44 104 2
Total                 418276 284976 9024

zinc

 

            		 1012 17325 17850 17850 17130 17755 17505 430 180 3176 17266 40
1101 17455 17920 18010 17275 17920 17720 465 265 8426 20472 -326
1102 17670 18140 18220 17450 18145 17890 475 220 380430 133752 -11328
1103 17870 18315 18410 17625 18335 18065 465 195 1499294 215900 9052
1104 18090 18405 18595 17820 18510 18250 420 160 6624 10560 754
1105 18250 18700 18800 17400 18635 18385 385 135 12626 10240 230
1106 18400 18800 18850 18200 18835 18650 435 250 646 2828 148
1107 18495 18800 18950 18355 18950 18785 455 290 424 2254 -222
1108 18665 19000 19195 18550 19000 18890 335 225 96 2878 4
1109 18690 19195 19200 18600 19150 18915 460 225 124 1758 -16
1110 19045 19025 19280 18695 19260 19015 215 -30 210 1588 80
1111 18905 19110 19790 18880 19790 19080 885 175 136 384 -28
Total                 1912212 419880 -1612

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.