Home > Market Data > SHFE

SHFE Metals Close Price For Nov 25，2010

Thursday, Nov 25, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 15990 16065 16080 15605 15990 16005 0 15 2618 29348 -834
1101 16125 16195 16205 16100 16115 16145 -10 20 1716 48934 -428
1102 16255 16345 16350 16220 16240 16270 -15 15 14694 85138 -1066
1103 16415 16480 16500 16380 16380 16425 -35 10 18448 61630 878
1104 16575 16675 16680 16550 16550 16575 -25 0 468 8578 102
1105 16665 16710 16780 16655 16680 16715 15 50 370 11920 -62
1106 16790 16860 16860 16785 16795 16790 5 0 72 2942 0
1107 16920 17030 17030 16940 16955 17005 35 85 66 680 38
1108 17145 17030 17130 17030 17100 17115 -45 -30 78 462 58
1109 17195 17195 17195 17150 17150 17180 -45 -15 6 360 -2
1110 17330       17330 17330 0 0   74 0
1111 17300 17215 17215 17215 17215 17215 -85 -85 6 16 0
Total                 38542 250082 -1316
gold             1012 294.76 294.76 294.76 293.00 293.99 293.53 -0.77 -1.23 88 614 -60
1101 293.93 291.97 293.40 291.80 293.00 292.76 -0.93 -1.17 20 174 0
1102 291.32 296.00 296.00 293.00 293.00 294.50 1.68 3.18 4 348 0
1103 294.99 293.91 293.91 293.91 293.91 293.91 -1.08 -1.08 2 112 2
1104 293.00 294.20 294.20 294.20 294.20 294.20 1.20 1.20 8 78 0
1105 293.15 293.16 296.27 293.16 296.27 294.71 3.12 1.56 4 128 -4
1106 297.93 297.20 297.55 296.30 297.45 296.94 -0.48 -0.99 20838 69244 144
1107 296.00 295.12 295.12 295.11 295.11 295.11 -0.89 -0.89 8 58 -8
1108 302.15       301.24 301.24 -0.91 -0.91   2 0
1109 299.44       299.44 299.44 0.00 0.00   16 0
1110 298.96 299.40 299.40 299.40 299.40 299.40 0.44 0.44 2 54 2
1111 300.00 299.30 299.50 299.20 299.50 299.33 -0.50 -0.67 6 10 6
Total                 20980 70838 82
copper             1012 62080 62330 62790 62000 62000 62360 -80 280 1724 21398 -354
1101 62180 62640 62880 62090 62100 62500 -80 320 1868 34636 -536
1102 62160 62460 62850 62090 62100 62520 -60 360 18502 67104 -2412
1103 62220 62700 62920 62030 62080 62510 -140 290 222544 143508 10628
1104 62240 62810 62970 62150 62180 62610 -60 370 2088 8074 386
1105 62310 62780 63500 62100 62150 62560 -160 250 944 5748 110
1106 62400 63220 63230 62200 62200 62610 -200 210 122 1434 42
1107 62550 62510 62850 62210 62210 62530 -340 -20 70 798 36
1108 62490 62700 62900 62400 62400 62550 -90 60 74 1138 46
1109 62310 63000 63000 62390 62390 62560 80 250 88 442 30
1110 62520 62510 62900 62500 62500 62510 -20 -10 62 248 28
1111 62590 62600 62810 62500 62500 62560 -90 -30 60 156 26
Total                 248146 284684 8030
zinc             1012 16935 17255 17255 16915 16930 17065 -5 130 1120 16016 0
1101 17075 17225 17420 17010 17010 17235 -65 160 2820 19322 -202
1102 17255 17530 17595 17180 17200 17440 -55 185 69702 99416 -2162
1103 17460 17750 17795 17355 17370 17620 -90 160 1213394 272716 13248
1104 17645 18065 18065 17510 17510 17830 -135 185 7144 12926 -806
1105 17835 18100 18195 17730 17735 17985 -100 150 4612 12024 196
1106 18005 18200 18300 18000 18000 18125 -5 120 94 2576 -20
1107 18030 18265 18310 18080 18155 18185 125 155 44 2326 2
1108 18185 18400 18555 18200 18200 18355 15 170 80 2906 4
1109 18360 17920 18500 17920 18245 18330 -115 -30 62 1862 10
1110 18415 18415 18695 18380 18380 18490 -35 75 36 1488 8
1111 18550 18875 18875 18530 18555 18710 5 160 10 140 0
Total                 1299118 443718 10278

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.