Home > Market Data > SHFE

SHFE Metals Close Price For Dec 1，2010

Wednesday, Dec 01, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 15860 15860 15935 15840 15885 15875 25 15 1560 25260 -870
1101 16010 16040 16050 15995 16025 16020 15 10 4462 41076 -2170
1102 16165 16190 16220 16150 16195 16190 30 25 6820 75420 -2188
1103 16335 16360 16390 16315 16370 16360 35 25 20020 64550 -318
1104 16510 16555 16560 16480 16540 16530 30 20 5232 16890 2808
1105 16650 16730 16730 16625 16690 16675 40 25 322 11772 -46
1106 16830 16840 16865 16840 16860 16850 30 20 90 3018 -16
1107 17020 17035 17060 17030 17060 17045 40 25 26 1118 0
1108 17180 17200 17225 17200 17215 17210 35 30 142 922 54
1109 17320 17445 17445 17360 17390 17375 70 55 370 726 280
1110 17340 17420 17450 17420 17450 17440 110 100 20 94 20
1111 17410 17410 17555 17410 17555 17535 145 125 86 206 80
Total                 39150 241052 -2366
gold             1012 292.42 298.80 298.80 298.75 298.75 298.78 6.33 6.36 42 318 -42
1101 290.50 294.05 299.50 294.05 299.00 297.23 8.50 6.73 58 168 -2
1102 293.66 295.80 301.90 295.80 301.90 298.66 8.24 5.00 54 328 -10
1103 293.23 297.20 308.86 297.20 308.86 299.96 15.63 6.73 138 120 10
1104 294.13 300.73 302.00 300.73 302.00 301.36 7.87 7.23 4 80 0
1105 294.91 299.78 302.80 299.78 302.80 300.83 7.89 5.92 52 118 2
1106 296.15 300.37 304.27 299.80 303.95 302.55 7.80 6.40 34258 73578 9758
1107 293.60       299.94 299.94 6.34 6.34   48 0
1108 302.08 306.99 306.99 306.99 306.99 306.99 4.91 4.91 2 4 2
1109 296.13 304.28 306.40 303.00 306.40 304.61 10.27 8.48 12 12 -4
1110 296.24 303.99 306.90 303.99 306.90 305.04 10.66 8.80 6 50 -2
1111 293.86       302.59 302.59 8.73 8.73   10 0
Total                 34626 74834 9712
copper             1012 62060 62700 63200 62600 63090 62910 1030 850 3310 16630 -1610
1101 62260 62880 63480 62820 63340 63180 1080 920 3166 30436 -860
1102 62270 62780 63590 62660 63540 63280 1270 1010 10974 52278 -3412
1103 62290 62970 63850 62800 63670 63410 1380 1120 238882 164144 2930
1104 62300 62890 63880 62880 63710 63450 1410 1150 4550 13038 964
1105 62510 62880 63890 62880 63630 63450 1120 940 1252 6756 210
1106 62500 63120 63970 63020 63740 63540 1240 1040 76 1450 -4
1107 62460 63010 63960 63010 63700 63590 1240 1130 46 852 -10
1108 62410 63010 63900 63010 63650 63510 1240 1100 44 1118 -4
1109 62500 63590 63900 63370 63770 63670 1270 1170 30 426 -2
1110 62570 63310 63960 63310 63940 63740 1370 1170 18 244 6
1111 62890 62900 63960 62900 63700 63690 810 800 58 186 28
Total                 262406 287558 -1764
zinc             1012 16885 17000 17290 16995 17185 17165 300 280 870 14720 -570
1101 17035 17155 17390 17090 17325 17235 290 200 2088 18350 -20
1102 17210 17345 17560 17245 17480 17420 270 210 22758 68056 -4372
1103 17390 17485 17760 17415 17665 17585 275 195 865968 276998 2320
1104 17555 17605 17900 17570 17840 17780 285 225 5762 13968 104
1105 17710 17830 18085 17770 18000 17925 290 215 3982 12630 248
1106 17805 17930 18240 17910 18120 18050 315 245 386 2344 -78
1107 18000 18120 18300 18000 18200 18160 200 160 162 2528 -4
1108 18155 18295 18400 18170 18400 18315 245 160 72 2978 -6
1109 18190 18250 18515 18225 18410 18400 220 210 100 1866 28
1110 18195 18300 18590 18300 18590 18420 395 225 34 1496 0
1111 18920 18550 18645 18465 18465 18550 -455 -370 10 170 0
Total                 902192 416104 -2350

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.