Home > Market Data > SHFE

SHFE Metals Close Price For Dec 10，2010

Friday, Dec 10, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum 1012 15985 15935 15975 15930 15975 15945 -10 -40 2600 19180 -660
  1101 16150 16050 16130 16050 16130 16085 -20 -65 2932 34942 -912
  1102 16320 16205 16290 16180 16290 16245 -30 -75 1684 67626 -724
  1103 16480 16325 16455 16320 16450 16405 -30 -75 16396 81220 -1654
  1104 16645 16500 16630 16500 16615 16585 -30 -60 1938 22110 1052
  1105 16815 16750 16850 16700 16850 16745 35 -70 420 11544 -72
  1106 16990 16900 16940 16880 16940 16900 -50 -90 432 3388 180
  1107 17165 17100 17125 17080 17125 17090 -40 -75 76 1272 2
  1108 17325 17230 17280 17150 17280 17215 -45 -110 44 1058 -2
  1109 17425 17365 17380 17365 17380 17370 -45 -55 16 800 8
  1110 17560       17560 17560 0 0   182 0
  1111 17650       17650 17650 0 0   302 0
  Total                 26538 243624 -2782
gold             1012 295.00       295.00 295.00 0.00 0.00   306 0
1101 297.09       296.55 297.09 -0.54 0.00   104 0
1102 297.61 298.80 298.80 298.80 298.80 298.80 1.19 1.19 2 296 -2
1103 300.52 301.69 301.99 300.21 301.39 301.09 0.87 0.57 36 198 -10
1104 299.23       299.80 299.80 0.57 0.57   88 0
1105 300.14 300.18 301.30 300.04 300.55 300.55 0.41 0.41 18 100 -2
1106 300.56 300.88 302.19 300.52 301.38 301.27 0.82 0.71 16936 69844 524
1107 304.11       304.11 304.11 0.00 0.00   54 0
1108 301.06       301.77 301.77 0.71 0.71   2 0
1109 303.60       303.60 303.60 0.00 0.00   12 0
1110 303.20 321.37 321.37 302.51 302.78 312.89 -0.42 9.69 22 62 8
1111 301.70       301.70 301.70 0.00 0.00   8 0
Total                 17014 71074 518
copper             1012 66460 65800 66700 65800 66700 66190 240 -270 1810 11890 -1100
1101 66830 66120 67890 66080 67400 66720 570 -110 3414 27364 -546
1102 67130 66510 67490 66290 67320 67010 190 -120 3454 39832 -448
1103 67470 66820 67900 66700 67780 67320 310 -150 221980 217262 5014
1104 67600 66900 68000 66760 67950 67400 350 -200 8886 24764 1830
1105 67590 67100 68030 66850 67930 67450 340 -140 1940 8704 356
1106 67610 67170 68040 67050 67760 67730 150 120 96 1596 -2
1107 67560 67560 67980 67220 67900 67630 340 70 64 898 -6
1108 67560 67600 68080 66830 68080 67610 520 50 22 1168 -2
1109 67590 67000 68050 67000 68030 67500 440 -90 84 486 24
1110 67620 66910 68100 66910 67970 67420 350 -200 20 198 2
1111 67470 66950 68000 66950 67910 67550 440 80 46 228 -4
Total                 241816 334390 5118
zinc             1012 17945 17785 18035 17750 18035 17855 90 -90 790 11770 -120
1101 18095 17895 18200 17895 18150 18085 55 -10 904 16116 -284
1102 18275 18165 18380 18100 18350 18275 75 0 8344 45800 -1024
1103 18440 18380 18580 18260 18545 18435 105 -5 557748 248882 -398
1104 18625 18530 18755 18450 18725 18600 100 -25 12368 28154 996
1105 18790 18700 18940 18630 18920 18790 130 0 3882 12840 68
1106 18900 18830 19150 18740 19150 18960 250 60 86 2112 -2
1107 19000 18785 19155 18785 19150 19075 150 75 66 2646 -36
1108 19110 19135 19230 19130 19230 19180 120 70 10 2912 -2
1109 19240 19195 19330 19060 19285 19215 45 -25 40 1894 -10
1110 19290 19220 19350 19165 19350 19280 60 -10 34 1538 -4
1111 19370 18505 19450 18505 19450 19275 80 -95 34 138 -22
Total                 584306 374802 -838

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.