Home > Market Data > SHFE

SHFE Metals Close Price For Dec 14，2010

Tuesday, Dec 14, 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 16050 16060 15950 15950 15980 -55 -25 4080 18420 -340
1101 16175 16175 16200 16160 16165 16175 -10 0 3744 32618 -1152
1102 16350 16380 16390 16330 16355 16360 5 10 4392 62472 -2450
1103 16520 16585 16585 16495 16525 16525 5 5 28968 88252 -430
1104 16670 16795 16795 16655 16660 16690 -10 20 2628 24416 696
1105 16825 16865 16930 16790 16800 16830 -25 5 1506 13102 804
1106 16970 16925 17015 16910 16925 16955 -45 -15 1168 4588 466
1107 17160 17170 17170 17085 17105 17105 -55 -55 172 1292 10
1108 17330 17320 17345 17280 17280 17315 -50 -15 48 1054 8
1109 17490 17430 17510 17430 17430 17460 -60 -30 94 838 44
1110 17580 17500 17545 17500 17500 17515 -80 -65 38 242 20
1111 17695 17600 17645 17600 17645 17610 -50 -85 16 320 14
Total                 46854 247614 -2310
gold             1012 295.00 295.00 298.00 294.00 298.00 295.90 3.00 0.90 60 294 -12
1101 298.18       300.21 300.21 2.03 2.03   100 0
1102 301.81 302.80 302.85 302.80 302.85 302.83 1.04 1.02 8 294 -8
1103 301.37 304.07 305.40 303.07 303.35 304.56 1.98 3.19 202 90 -106
1104 300.08 303.85 304.18 303.85 304.18 304.09 4.10 4.01 8 90 2
1105 300.98 303.84 305.70 301.00 304.61 304.33 3.63 3.35 54 106 8
1106 301.35 304.68 306.47 303.75 305.95 305.49 4.60 4.14 24984 77706 4370
1107 304.00 306.00 306.00 306.00 306.00 306.00 2.00 2.00 2 56 0
1108 301.66 301.80 307.80 301.80 307.80 304.80 6.14 3.14 4 2 0
1109 303.49       306.64 306.64 3.15 3.15   12 0
1110 304.42 306.00 309.10 306.00 309.10 308.22 4.68 3.80 8 68 0
1111 293.53       297.19 297.19 3.66 3.66   8 0
Total                 25330 78826 4254
copper             1012 67240 67730 67980 67040 67350 67520 110 280 2220 9850 -1110
1101 67940 68550 68700 67900 67940 68110 0 170 4148 25484 -1212
1102 68270 68900 69070 68220 68440 68590 170 320 6416 38924 -930
1103 68680 69380 69450 68640 68810 69000 130 320 218286 218030 -8170
1104 68780 69490 69560 68780 68940 69080 160 300 13600 29806 1174
1105 68740 69710 69710 68750 68950 69070 210 330 2014 9796 152
1106 68800 69340 69350 68780 68950 69150 150 350 186 1718 6
1107 68730 69380 69380 68890 69020 69170 290 440 108 942 6
1108 68840 69100 69180 68630 69180 68950 340 110 22 1164 -4
1109 68910 69640 69640 68890 69000 69230 90 320 90 510 20
1110 68950 69120 69210 68880 68880 69040 -70 90 14 212 -4
1111 68900 69460 69550 68850 68850 69060 -50 160 18 222 -10
Total                 247122 336658 -10082
zinc             1012 18385 18945 18950 18420 18460 18585 75 200 1590 11900 500
1101 18560 18670 18890 18565 18680 18765 120 205 2038 15438 -390
1102 18715 18935 19095 18720 18875 18960 160 245 8816 39172 -3282
1103 18965 19105 19335 18915 19065 19145 100 180 877676 285916 19486
1104 19145 19270 19475 19085 19220 19295 75 150 27906 30592 2688
1105 19255 19450 19600 19245 19355 19455 100 200 5808 11694 -476
1106 19425 19670 19760 19425 19510 19570 85 145 296 2096 -34
1107 19575 19750 19865 19575 19575 19705 0 130 156 2578 -4
1108 19620 19800 19925 19780 19830 19840 210 220 36 2872 0
1109 19770 19975 20085 19790 19790 19940 20 170 94 1890 10
1110 19920 20130 20150 19910 19910 20055 -10 135 22 1534 2
1111 20075 20785 20785 20000 20000 20325 -75 250 18 138 -2
Total                 924456 405820 18498

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.