Home > Market Data > SHFE

SHFE Metals Close Price For Nov 26，2010

Friday, Nov 26, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 16005 16065 16080 15855 15920 15950 -85 -55 3354 28276 -1072
1101 16145 16160 16175 15335 16040 16035 -105 -110 4498 47486 -1448
1102 16270 16260 16305 16095 16165 16185 -105 -85 19674 82382 -2756
1103 16425 16415 16460 16245 16340 16345 -85 -80 37818 62860 1230
1104 16575 16580 16620 16420 16500 16510 -75 -65 2172 9410 832
1105 16715 16700 16760 1510 16645 16620 -70 -95 862 11932 12
1106 16790 16720 16845 16685 16750 16730 -40 -60 398 2980 38
1107 17005 16880 16920 16880 16920 16890 -85 -115 110 790 110
1108 17115 17110 17110 17010 17070 17050 -45 -65 136 548 86
1109 17180 17150 17190 17070 17190 17140 10 -40 70 358 -2
1110 17330       17330 17330 0 0   74 0
1111 17215 17250 17345 17250 17345 17305 130 90 18 30 14
Total                 69110 247126 -2956
gold             1012 293.53 295.79 295.79 292.00 292.00 293.65 -1.53 0.12 186 544 -70
1101 292.76 290.10 291.90 290.10 291.90 291.00 -0.86 -1.76 4 174 0
1102 294.50       293.00 293.00 -1.50 -1.50   348 0
1103 293.91 295.62 295.62 292.50 292.50 293.93 -1.41 0.02 20 112 0
1104 294.20       294.20 294.20 0.00 0.00   78 0
1105 294.71 296.60 296.88 295.50 295.65 296.24 0.94 1.53 48 118 -10
1106 296.94 297.40 297.74 295.00 295.21 296.48 -1.73 -0.46 31486 63120 -6124
1107 295.11 295.11 296.13 295.11 295.51 295.58 0.40 0.47 8 56 -2
1108 301.24       301.72 301.72 0.48 0.48   2 0
1109 299.44       299.44 299.44 0.00 0.00   16 0
1110 299.40       299.40 299.40 0.00 0.00   54 0
1111 299.33 297.00 297.00 297.00 297.00 297.00 -2.33 -2.33 2 10 0
Total                 31754 64632 -6206
copper             1012 62360 62300 62590 61060 61630 61570 -730 -790 4188 20730 -668
1101 62500 63090 63090 61140 61780 61640 -720 -860 4808 34048 -588
1102 62520 62520 62690 61100 61750 61740 -770 -780 30546 63546 -3558
1103 62510 62680 62740 61010 61670 61650 -840 -860 462518 172578 29070
1104 62610 62800 62800 61100 61670 61590 -940 -1020 5826 10372 2298
1105 62560 62640 62780 61110 61700 61740 -860 -820 1658 6202 454
1106 62610 62800 62800 61350 61940 61780 -670 -830 346 1438 4
1107 62530 62200 62200 61510 61640 61900 -890 -630 134 856 58
1108 62550 63040 63040 61500 62000 61910 -550 -640 222 1150 12
1109 62560 62700 62750 61500 62200 62020 -360 -540 276 470 28
1110 62510 62510 62560 61450 62000 61980 -510 -530 28 248 0
1111 62560 62480 62480 61510 61820 61820 -740 -740 20 158 2
Total                 510570 311796 27112
zinc             1012 17065 17425 17425 16590 16910 16845 -155 -220 2864 15910 -106
1101 17235 17480 17480 16720 16855 16985 -380 -250 3676 18862 -460
1102 17440 17430 17570 16885 17235 17175 -205 -265 99528 86254 -13162
1103 17620 17600 17755 17030 17430 17320 -190 -300 2054902 271146 -1570
1104 17830 17610 17915 17220 17520 17450 -310 -380 13934 14526 1600
1105 17985 18020 18115 17265 17750 17700 -235 -285 8602 12210 186
1106 18125 18190 18255 17590 17915 17750 -210 -375 342 2534 -42
1107 18185 18365 18365 17755 17965 17920 -220 -265 88 2310 -16
1108 18355 18400 18400 17800 18200 18075 -155 -280 250 2936 30
1109 18330 18480 18600 17930 18145 18175 -185 -155 292 1870 8
1110 18490 18645 18645 18000 18100 18220 -390 -270 80 1480 -8
1111 18710 18555 18555 18100 18150 18265 -560 -445 36 154 14
Total                 2184594 430192 -13526

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.