Home > Market Data > SHFE

SHFE Metals Close Price For Dec 7，2010

Tuesday, Dec 07, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 16030 16000 16010 15970 16010 15990 -20 -40 1270 21540 -490
1101 16165 16135 16170 16100 16170 16125 5 -40 3084 38026 -1064
1102 16335 16325 16335 16255 16330 16300 -5 -35 2056 69156 -1014
1103 16505 16455 16505 16410 16505 16465 0 -40 17810 77566 1020
1104 16665 16615 16660 16580 16645 16615 -20 -50 618 19656 -278
1105 16825 16750 16835 16735 16830 16790 5 -35 312 11616 -68
1106 16945 16910 16960 16910 16960 16940 15 -5 10 3158 0
1107 17185 17115 17180 17115 17145 17140 -40 -45 24 1138 8
1108 17280       17280 17280 0 0   930 0
1109 17390 17390 17390 17390 17390 17390 0 0 2 720 -2
1110 17505       17505 17505 0 0   178 0
1111 17695       17660 17660 -35 -35   280 0
Total                 25186 243964 -1888
gold             1012 299.00 295.00 295.00 295.00 295.00 295.00 -4.00 -4.00 6 306 -6
1101 303.75 304.50 305.00 304.50 305.00 304.82 1.25 1.07 14 108 -10
1102 306.00 305.12 307.79 305.12 307.30 306.53 1.30 0.53 10 306 -2
1103 306.13 309.88 309.88 306.00 307.67 307.16 1.54 1.03 46 104 10
1104 306.40 307.57 307.58 307.57 307.58 307.57 1.18 1.17 4 88 2
1105 308.57 308.01 309.19 307.82 308.79 308.57 0.22 0.00 26 100 6
1106 309.05 310.02 310.70 308.00 309.84 309.48 0.79 0.43 22966 84262 -264
1107 304.11       304.11 304.11 0.00 0.00   54 0
1108 310.01       310.01 310.01 0.00 0.00   2 0
1109 308.93 314.99 314.99 297.01 309.90 308.18 0.97 -0.75 10 16 6
1110 310.60 311.00 311.70 310.60 311.70 311.03 1.10 0.43 18 46 -4
1111 309.07       309.50 309.50 0.43 0.43   8 0
Total                 23100 85400 -262
copper             1012 64830 64700 65850 64320 65710 65210 880 380 3000 14480 -1130
1101 65250 65170 66280 64800 66280 65490 1030 240 3022 29200 -404
1102 65530 65470 66550 65030 66480 65950 950 420 6238 42030 -1480
1103 65770 65800 66880 65180 66850 66070 1080 300 248860 193088 16160
1104 65840 65880 67000 65330 67000 66300 1160 460 6396 18804 2090
1105 65850 66000 67000 65320 66990 66260 1140 410 1842 7544 528
1106 65830 65760 66990 65470 66990 66270 1160 440 106 1544 6
1107 65780 65660 67060 65500 67060 66350 1280 570 68 868 4
1108 65890 65740 66960 65470 66960 66200 1070 310 96 1120 16
1109 65960 65290 66980 65290 66980 66220 1020 260 100 408 12
1110 65850 66500 67000 66500 67000 66780 1150 930 16 192 0
1111 66100 65500 66680 65500 66680 65980 580 -120 16 154 4
Total                 269760 309432 15806
zinc             1012 17980 17805 18035 17800 18035 17955 55 -25 650 12550 -200
1101 18130 18015 18230 17925 18160 18035 30 -95 1084 17390 -182
1102 18305 18160 18380 18080 18335 18225 30 -80 8920 51384 -1216
1103 18495 18430 18580 18260 18545 18430 50 -65 752428 304368 20222
1104 18675 18610 18760 18450 18725 18605 50 -70 6778 19980 992
1105 18820 18800 18910 18600 18870 18765 50 -55 3362 12430 -214
1106 18960 19080 19090 18745 19000 18875 40 -85 598 2232 16
1107 19065 18895 19135 18810 19120 19010 55 -55 110 2568 38
1108 19145 18885 19200 18820 19150 19100 5 -45 126 2920 -16
1109 19305 19275 19320 19040 19310 19230 5 -75 134 1904 -14
1110 19325 19230 19380 19230 19380 19320 55 -5 14 1516 2
1111 19375 19540 19540 19540 19540 19540 165 165 8 166 6
Total                 774212 429408 19434

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.