Home > Market Data > SHFE

SHFE Metals Close Price For Nov 29，2010

Monday, Nov 29, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 15950 16075 16075 15905 15925 15920 -25 -30 4848 27360 -916
1101 16035 16020 16065 16020 16045 16045 10 10 5310 45422 -2064
1102 16185 16165 16235 16135 16220 16190 35 5 8878 78984 -3398
1103 16345 16320 16415 16310 16385 16365 40 20 22864 64084 1224
1104 16510 16460 16585 16355 16555 16535 45 25 4252 12358 2948
1105 16620 16620 16740 16620 16715 16680 95 60 624 11908 -24
1106 16730 16790 16885 16765 16855 16820 125 90 120 3020 40
1107 16890 16955 17050 16955 17025 16985 135 95 102 888 98
1108 17050 17140 17140 17105 17120 17120 70 70 36 566 18
1109 17140 17190 17305 17190 17290 17245 150 105 126 394 36
1110 17330 17340 17345 17340 17345 17340 15 10 8 74 0
1111 17305 17545 17590 17400 17590 17415 285 110 106 126 96
Total                 47274 245184 -1942
gold             1012 293.65 292.00 293.49 289.55 292.35 291.75 -1.30 -1.90 186 448 -96
1101 291.00 288.30 291.00 288.30 289.72 289.35 -1.28 -1.65 24 170 -4
1102 293.00       291.34 291.34 -1.66 -1.66   348 0
1103 293.93 289.10 290.00 289.10 290.00 289.55 -3.93 -4.38 8 112 0
1104 294.20 291.70 291.70 291.70 291.70 291.70 -2.50 -2.50 2 78 0
1105 296.24       296.00 296.00 -0.24 -0.24   118 0
1106 296.48 292.00 295.54 292.00 294.80 294.10 -1.68 -2.38 24566 61888 -1232
1107 295.58 293.60 293.60 293.60 293.60 293.60 -1.98 -1.98 8 48 -8
1108 301.72       299.99 299.99 -1.73 -1.73   2 0
1109 299.44 295.30 295.30 295.00 295.00 295.15 -4.44 -4.29 4 18 2
1110 299.40       295.11 295.11 -4.29 -4.29   54 0
1111 297.00       292.74 292.74 -4.26 -4.26   10 0
Total                 24798 63294 -1338
copper             1012 61570 61450 62250 61350 62150 61920 580 350 2224 19596 -1134
1101 61640 61230 62460 61230 62250 61960 610 320 2222 32956 -1092
1102 61740 61110 62440 61100 62310 61900 570 160 18074 59164 -4382
1103 61650 61210 62620 61160 62440 61930 790 280 247844 162870 -9708
1104 61590 61400 62600 61200 62440 61960 850 370 4178 11252 880
1105 61740 61310 62800 61310 62380 61920 640 180 1764 6296 94
1106 61780 61760 62710 61500 62530 62040 750 260 150 1406 -32
1107 61900 61510 62650 61510 62600 62190 700 290 82 856 0
1108 61910 61760 62600 61600 62500 62050 590 140 94 1134 -16
1109 62020 61850 62870 61700 62750 62200 730 180 134 426 -44
1110 61980 62000 62840 62000 62500 62590 520 610 34 240 -8
1111 61820 61830 63290 61830 62950 62520 1130 700 56 156 -2
Total                 276856 296352 -15444
zinc             1012 16845 16780 17200 16740 17200 16970 355 125 2280 15768 -142
1101 16985 16855 17350 16855 17315 17160 330 175 3296 18730 -132
1102 17175 17140 17555 17060 17500 17295 325 120 44932 76908 -9346
1103 17320 17290 17745 17220 17685 17480 365 160 1238802 279200 8054
1104 17450 17380 17915 17380 17855 17645 405 195 6416 13712 -814
1105 17700 17585 18055 17550 18000 17795 300 95 5458 12344 134
1106 17750 17830 18200 17800 18120 17945 370 195 296 2426 -108
1107 17920 17855 18295 17855 18295 18120 375 200 80 2294 -16
1108 18075 18000 18495 17980 18385 18225 310 150 178 2948 12
1109 18175 18030 18485 18030 18400 18220 225 45 438 1808 -62
1110 18220 18115 18500 18005 18500 18370 280 150 62 1492 12
1111 18265 18490 18570 18320 18570 18465 305 200 12 158 4
Total                 1302250 427788 -2404

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.