Home > Market Data > SHFE

SHFE Metals Close Price For Dec 8，2010

Wednesday, Dec 08, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 15990 15960 15980 15900 15905 15955 -85 -35 2960 20350 -1190
1101 16125 16095 16125 16060 16060 16095 -65 -30 2368 36930 -1096
1102 16300 16250 16285 16200 16200 16250 -100 -50 1666 69196 40
1103 16465 16420 16455 16355 16360 16410 -105 -55 23624 78466 900
1104 16615 16645 16645 16535 16540 16585 -75 -30 1788 19896 240
1105 16790 16770 16780 16710 16715 16750 -75 -40 1038 11642 26
1106 16940 16930 16960 16910 16910 16930 -30 -10 346 3242 84
1107 17140 17110 17125 17080 17080 17110 -60 -30 262 1278 140
1108 17280 17290 17290 17250 17250 17280 -30 0 132 1060 130
1109 17390 17385 17430 17380 17380 17390 -10 0 104 794 74
1110 17505 17450 17450 17450 17450 17450 -55 -55 2 178 0
1111 17660 17560 17560 17560 17560 17560 -100 -100 2 282 2
Total                 34292 243314 -650
gold             1012 295.00       295.00 295.00 0.00 0.00   306 0
1101 304.82 296.21 299.39 296.21 296.55 297.09 -8.27 -7.73 8 104 -4
1102 306.53 299.97 299.97 297.16 297.16 299.03 -9.37 -7.50 12 298 -8
1103 307.16 307.67 307.67 299.42 300.15 300.87 -7.01 -6.29 68 112 8
1104 307.57 307.57 307.57 307.57 307.57 307.57 0.00 0.00 2 90 2
1105 308.57 303.79 303.79 300.03 300.50 302.53 -8.07 -6.04 22 98 -2
1106 309.48 304.00 304.80 300.66 301.30 302.48 -8.18 -7.00 42622 70240 -14022
1107 304.11       304.11 304.11 0.00 0.00   54 0
1108 310.01       302.99 302.99 -7.02 -7.02   2 0
1109 308.18 306.90 306.90 302.20 302.20 305.42 -5.98 -2.76 8 14 -2
1110 311.03 306.01 306.23 303.00 303.20 304.70 -7.83 -6.33 24 52 6
1111 309.50       303.20 303.20 -6.30 -6.30   8 0
Total                 42766 71378 -14022

copper

 

            		 1012 65210 65060 65420 64610 64750 65110 -460 -100 1290 14020 -460
1101 65490 65490 65900 65010 65010 65530 -480 40 2066 28816 -384
1102 65950 66000 66180 65300 65350 65790 -600 -160 4116 41020 -1010
1103 66070 66100 66450 65510 65520 66020 -550 -50 272524 199260 6172
1104 66300 66200 66550 65680 65710 66110 -590 -190 9978 20174 1370
1105 66260 66010 66790 65640 65640 66120 -620 -140 1912 7522 -22
1106 66270 66590 66590 65740 65800 66170 -470 -100 262 1594 50
1107 66350 66020 66530 65850 65850 66180 -500 -170 236 900 32
1108 66200 66190 66530 65920 65920 66210 -280 10 112 1176 56
1109 66220 66000 66740 65800 65800 66210 -420 -10 100 452 44
1110 66780 66480 66480 65990 65990 66290 -790 -490 28 190 -2
1111 65980 66320 66480 66000 66000 66240 20 260 38 156 2
Total                 292662 315280 5848
zinc             1012 17955 18035 18035 17650 17650 17870 -305 -85 2210 11960 -590
1101 18035 18050 18110 17745 17800 18010 -235 -25 1698 16934 -456
1102 18225 18230 18270 17900 17925 18160 -300 -65 7808 49804 -1580
1103 18430 18400 18465 18085 18105 18340 -325 -90 658722 281680 -22688
1104 18605 18610 18650 18275 18295 18530 -310 -75 12136 23610 3630
1105 18765 18800 18800 18430 18470 18630 -295 -135 3934 13150 720
1106 18875 18900 18915 18580 18590 18710 -285 -165 484 2166 -66
1107 19010 19005 19005 18670 18690 18800 -320 -210 338 2624 56
1108 19100 19075 19155 18790 18790 19045 -310 -55 84 2920 0
1109 19230 19110 19230 18870 18880 19055 -350 -175 122 1922 18
1110 19320 19300 19300 18910 18910 19225 -410 -95 54 1540 24
1111 19540 19300 19350 19300 19350 19325 -190 -215 4 166 0
Total                 687594 408476 -20932

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.