Home > Market Data > SHFE

SHFE Metals Close Price For Dec 6，2010

Monday, Dec 06, 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 16080 16085 16005 16015 16030 10 25 1800 22030 -1130
1101 16150 16165 16200 16145 16175 16165 25 15 1970 39090 -818
1102 16315 16355 16370 16305 16335 16335 20 20 2336 70170 -902
1103 16485 16510 16540 16470 16510 16505 25 20 18558 76546 1256
1104 16640 16645 16690 16635 16665 16665 25 25 808 19934 -54
1105 16790 16800 16860 16790 16820 16825 30 35 420 11684 -130
1106 16945 16945 16945 16945 16945 16945 0 0 2 3158 0
1107 17120 17185 17185 17185 17185 17185 65 65 2 1130 2
1108 17280       17280 17280 0 0   930 0
1109 17395 17500 17500 17250 17465 17390 70 -5 24 722 -2
1110 17505       17505 17505 0 0   178 0
1111 17655 17695 17695 17695 17695 17695 40 40 2 280 0
Total                 25922 245852 -1778
gold             1012 296.50       299.00 299.00 2.50 2.50   312 0
1101 299.34 306.20 306.20 303.60 303.60 303.75 4.26 4.41 46 118 -34
1102 301.16 306.00 306.00 306.00 306.00 306.00 4.84 4.84 4 308 0
1103 301.98 307.50 307.50 305.10 307.30 306.13 5.32 4.15 52 94 -6
1104 302.09 306.40 306.40 306.40 306.40 306.40 4.31 4.31 2 86 2
1105 302.87 308.00 309.00 307.61 308.45 308.57 5.58 5.70 26 94 0
1106 304.05 308.98 309.93 307.70 308.51 309.05 4.46 5.00 24876 84526 3404
1107 304.11       304.11 304.11 0.00 0.00   54 0
1108 301.55 310.01 310.01 310.01 310.01 310.01 8.46 8.46 2 2 -2
1109 299.21 307.00 310.00 307.00 310.00 308.93 10.79 9.72 6 10 -2
1110 306.50 310.60 310.60 310.60 310.60 310.60 4.10 4.10 2 50 -2
1111 305.00       309.07 309.07 4.07 4.07   8 0
Total                 25016 85662 3360
copper             1012 64490 65000 65040 64600 64750 64830 260 340 1820 15610 -560
1101 64870 65300 65500 64940 65030 65250 160 380 3094 29604 -206
1102 65060 65570 65770 65190 65430 65530 370 470 7066 43510 -3556
1103 65280 65700 66050 65380 65530 65770 250 490 170822 176928 -2578
1104 65290 65650 66100 65480 65740 65840 450 550 5274 16714 1734
1105 65440 65800 66170 65470 65660 65850 220 410 940 7016 -50
1106 65380 65800 66090 65550 65550 65830 170 450 184 1538 94
1107 65550 65900 65950 65750 65770 65780 220 230 110 864 82
1108 65340 66100 66100 65600 65810 65890 470 550 42 1104 2
1109 65550 66640 66640 65800 65800 65960 250 410 62 396 4
1110 65500 66000 66000 65820 65820 65850 320 350 12 192 0
1111 65230 66470 66490 65800 65900 66100 670 870 34 150 -2
Total                 189460 293626 -5036
zinc             1012 17870 17990 18065 17860 18050 17980 180 110 2220 12750 -1640
1101 17965 18135 18220 18000 18105 18130 140 165 1586 17572 -460
1102 18135 18205 18415 18150 18255 18305 120 170 15466 52600 -3436
1103 18315 18435 18620 18335 18465 18495 150 180 812348 284146 2812
1104 18515 18590 18795 18520 18640 18675 125 160 6954 18988 794
1105 18660 18760 18945 18680 18830 18820 170 160 3770 12644 266
1106 18820 18890 19070 18825 19000 18960 180 140 140 2216 -60
1107 18930 19105 19130 18935 19040 19065 110 135 90 2530 8
1108 18980 19220 19230 19100 19145 19145 165 165 96 2936 -46
1109 19115 19705 19705 19120 19275 19305 160 190 226 1918 56
1110 19075 19265 19410 19265 19300 19325 225 250 62 1514 14
1111 19260 19400 19400 19350 19350 19375 90 115 4 160 -4
Total                 842962 409974 -1696

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.