Home > Market Data > SHFE

SHFE Metals Close Price For Nov 30，2010

Tuesday, Nov 30, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 15920 15300 15920 15300 15880 15860 -40 -60 2592 26130 -1230
1101 16045 16015 16050 15940 16030 16010 -15 -35 5464 43246 -2176
1102 16190 16180 16220 16060 16205 16165 15 -25 7900 77608 -1376
1103 16365 16350 16385 16235 16375 16335 10 -30 22158 64868 784
1104 16535 16525 16550 16420 16545 16510 10 -25 3948 14082 1724
1105 16680 16720 16720 16360 16675 16650 -5 -30 730 11818 -90
1106 16820 16800 16860 16730 16840 16830 20 10 296 3034 14
1107 16985 17020 17040 16940 17030 17020 45 35 346 1118 230
1108 17120 17180 17205 17150 17200 17180 80 60 358 868 302
1109 17245 17305 17390 17250 17380 17320 135 75 80 446 52
1110 17340       17340 17340 0 0   74 0
1111 17415 17410 17410 17410 17410 17410 -5 -5 2 126 0
Total                 43874 243418 -1766
gold             1012 291.75 292.00 295.68 290.00 292.50 292.42 0.75 0.67 164 360 -88
1101 289.35 289.69 291.60 289.69 290.40 290.50 1.05 1.15 28 170 0
1102 291.34 293.50 294.00 293.50 293.50 293.66 2.16 2.32 10 338 -10
1103 289.55 293.20 293.29 293.20 293.20 293.23 3.65 3.68 6 110 -2
1104 291.70 294.35 294.36 293.70 293.70 294.13 2.00 2.43 6 80 2
1105 296.00 294.24 295.90 294.24 294.62 294.91 -1.38 -1.09 12 116 -2
1106 294.10 296.30 296.57 295.61 296.31 296.15 2.21 2.05 19932 63820 1932
1107 293.60       293.60 293.60 0.00 0.00   48 0
1108 299.99       302.08 302.08 2.09 2.09   2 0
1109 295.15 295.15 297.11 295.15 297.11 296.13 1.96 0.98 4 16 -2
1110 295.11 296.24 296.24 296.24 296.24 296.24 1.13 1.13 2 52 -2
1111 292.74       293.86 293.86 1.12 1.12   10 0
Total                 20164 65122 1828
copper             1012 61920 62000 62490 61580 62380 62060 460 140 2538 18240 -1356
1101 61960 62290 62640 61600 62500 62260 540 300 4242 31296 -1660
1102 61900 62380 62850 61510 62530 62270 630 370 15362 55690 -3474
1103 61930 62300 62880 61530 62660 62290 730 360 296924 161214 -1656
1104 61960 62180 62890 61580 62720 62300 760 340 4204 12074 822
1105 61920 62320 62950 61660 62880 62510 960 590 1548 6546 250
1106 62040 62690 63000 61670 62850 62500 810 460 254 1454 48
1107 62190 62800 62900 62000 62900 62460 710 270 42 862 6
1108 62050 62620 62850 62000 62530 62410 480 360 26 1122 -12
1109 62200 62510 63000 62000 62900 62500 700 300 46 428 2
1110 62590 63050 63050 62100 62900 62570 310 -20 18 238 -2
1111 62520 62950 62980 62750 62980 62890 460 370 6 158 2
Total                 325210 289322 -7030
zinc             1012 16970 17200 17200 16005 16595 16885 -375 -85 1608 15290 -478
1101 17160 17000 17215 16765 17150 17035 -10 -125 4524 18370 -360
1102 17295 17250 17385 16800 17330 17210 35 -85 35932 72428 -4480
1103 17480 17400 17580 17090 17515 17390 35 -90 1263714 274678 -4522
1104 17645 17605 17740 17285 17680 17555 35 -90 7956 13864 152
1105 17795 17700 17895 17450 17830 17710 35 -85 5210 12382 38
1106 17945 18000 18000 17600 17975 17805 30 -140 42 2422 -4
1107 18120 18295 18295 17775 18050 18000 -70 -120 360 2532 238
1108 18225 18200 18255 18000 18200 18155 -25 -70 214 2984 36
1109 18220 18400 18400 17900 18310 18190 90 -30 174 1838 30
1110 18370 18305 18305 18095 18290 18195 -80 -175 68 1496 4
1111 18465 18385 19560 18330 18570 18920 105 455 22 170 12
Total                 1319824 418454 -9334

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.