Home > Market Data > SHFE

SHFE Metals Close Price For Nov 22，2010

Monday, Nov 22, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 16160 16180 16195 16050 16110 16145 -50 -15 2872 31184 -1180
1101 16285 16205 16340 16205 16250 16275 -35 -10 3916 56018 -1096
1102 16430 16320 16480 16310 16400 16415 -30 -15 45572 93372 -56
1103 16605 16500 16650 16500 16560 16585 -45 -20 14614 57964 586
1104 16750 16680 16780 16620 16720 16725 -30 -25 338 9332 98
1105 16885 16620 16880 16600 16830 16820 -55 -65 560 11892 114
1106 16985 16895 17010 16850 16905 16925 -80 -60 42 2952 -8
1107 17145 16815 17135 16815 17100 16980 -45 -165 50 636 0
1108 17275 17000 17240 17000 17240 17075 -35 -200 50 404 4
1109 17405 17440 17520 17405 17480 17445 75 40 88 370 4
1110 17495       17495 17495 0 0   78 0
1111 17455       17455 17455 0 0   14 0
Total                 68102 264216 -1534
gold             1012 291.70 291.24 294.50 290.00 293.70 293.00 2.00 1.30 188 776 -92
1101 289.88 293.99 293.99 292.01 292.30 293.29 2.42 3.41 18 180 -8
1102 293.03 291.30 294.80 291.20 291.20 292.43 -1.83 -0.60 6 362 0
1103 293.93       293.33 293.33 -0.60 -0.60   114 0
1104 291.90 294.10 294.10 293.89 293.89 294.02 1.99 2.12 6 78 0
1105 293.61 294.28 295.29 293.40 294.16 294.51 0.55 0.90 72 86 -2
1106 293.71 293.53 295.98 293.18 294.31 294.74 0.60 1.03 24038 62580 3678
1107 293.89 292.25 295.24 292.25 295.24 293.74 1.35 -0.15 4 66 2
1108 296.48       296.33 296.33 -0.15 -0.15   2 0
1109 296.09       296.09 296.09 0.00 0.00   16 0
1110 295.47 296.45 296.45 296.45 296.45 296.45 0.98 0.98 2 50 0
1111 293.32 298.20 298.20 298.20 298.20 298.20 4.88 4.88 2 2 2
Total                 24336 64312 3580
copper             1012 63190 63100 64600 62690 63120 63390 -70 200 2268 23664 -438
1101 63250 63400 63890 63000 63320 63490 70 240 3230 37550 -964
1102 63320 63400 64030 63070 63310 63560 -10 240 78618 89192 -7834
1103 63480 63500 64300 63230 63420 63810 -60 330 273338 117306 6818
1104 63660 63690 64330 63370 63420 63850 -240 190 2840 6396 186
1105 63610 63610 64340 63360 63550 63910 -60 300 944 5006 38
1106 63730 64210 64950 63700 63700 63930 -30 200 94 1186 -2
1107 63870 64100 64100 63620 63620 63820 -250 -50 22 648 12
1108 63730 63750 64310 63700 63700 63910 -30 180 40 1118 4
1109 63730 63750 65100 63530 63770 63900 40 170 18 408 4
1110 63470 63470 64500 63470 64500 63890 1030 420 10 224 2
1111 63760 63210 64100 63200 63430 63590 -330 -170 124 136 32
Total                 361546 282834 -2142

zinc

 

            		 1012 17505 17080 17695 17080 17450 17545 -55 40 2384 17120 -146
1101 17720 17610 17900 17500 17600 17710 -120 -10 5654 20472 0
1102 17890 17840 18080 17660 17800 17915 -90 25 210436 121064 -12688
1103 18065 18000 18295 17850 17970 18110 -95 45 1456728 240894 24994
1104 18250 18300 18450 18010 18135 18295 -115 45 6060 10138 -422
1105 18385 18380 18595 18200 18350 18415 -35 30 5412 10180 -60
1106 18650 18600 18720 18400 18620 18595 -30 -55 290 2802 -26
1107 18785 18755 18880 18555 18655 18675 -130 -110 46 2248 -6
1108 18890 18800 19195 18605 18800 18925 -90 35 58 2926 48
1109 18915 19060 19145 18515 18705 18910 -210 -5 152 1814 56
1110 19015 18805 19100 18660 18890 18830 -125 -185 332 1516 -72
1111 19080 18525 19145 18525 18900 18850 -180 -230 48 384 0
Total                 1687600 431558 11678

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.