Home > Market Data > SHFE

SHFE Metals Close Price For Dec 15，2010

Wednesday, Dec 15, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 15980 15970 16105 15970 16085 16035 105 55 3420 18300 -120
1101 16175 16180 16310 16175 16205 16240 30 65 2884 32708 90
1102 16360 16360 16500 16300 16380 16425 20 65 7350 59818 -2654
1103 16525 16545 16695 16525 16540 16600 15 75 79100 93458 5206
1104 16690 16700 16860 16675 16715 16760 25 70 8484 27914 3498
1105 16830 16835 16970 16810 16840 16885 10 55 2938 13612 510
1106 16955 16970 17150 16845 16955 16980 0 25 526 4638 50
1107 17105 17205 17210 17110 17120 17160 15 55 526 1286 -6
1108 17315 17300 17360 17275 17295 17310 -20 -5 76 1050 -4
1109 17460 17430 17455 17430 17450 17440 -10 -20 26 830 -8
1110 17515 17550 17560 17420 17420 17485 -95 -30 8 242 0
1111 17610       17610 17610 0 0   320 0
Total                 105338 254176 6562

gold

 

            		 1012 295.90 297.50 297.50 297.50 297.50 297.50 1.60 1.60 18 276 -18
1101 300.21 298.30 298.30 298.30 298.30 298.30 -1.91 -1.91 14 86 -14
1102 302.83       301.10 301.10 -1.73 -1.73   294 0
1103 304.56 301.96 302.49 301.20 301.59 301.60 -2.97 -2.96 154 166 76
1104 304.09 302.20 302.20 302.20 302.20 302.20 -1.89 -1.89 2 90 0
1105 304.33 302.47 302.90 300.35 300.40 301.89 -3.93 -2.44 28 98 -8
1106 305.49 304.00 304.00 300.99 301.10 302.44 -4.39 -3.05 27918 66814 -10892
1107 306.00       306.00 306.00 0.00 0.00   56 0
1108 304.80       304.80 304.80 0.00 0.00   2 0
1109 306.64       303.58 303.58 -3.06 -3.06   12 0
1110 308.22 306.05 306.05 304.91 304.91 305.49 -3.31 -2.73 8 68 0
1111 297.19       294.56 294.56 -2.63 -2.63   8 0
Total                 28142 67970 -10856
copper             1012 67520 67200 67670 66800 67100 67210 -420 -310 2710 8160 -1690
1101 68110 68100 68300 67210 67400 67860 -710 -250 4216 24530 -954
1102 68590 68460 68750 67310 67540 68100 -1050 -490 2830 38574 -350
1103 69000 68700 69200 67610 67880 68480 -1120 -520 220088 219842 1812
1104 69080 68800 69240 67780 67920 68520 -1160 -560 17486 32152 2346
1105 69070 68950 69280 67770 67900 68550 -1170 -520 2102 9950 154
1106 69150 67710 69240 67710 67900 68450 -1250 -700 392 1852 134
1107 69170 69000 69000 68000 68000 68200 -1170 -970 28 952 10
1108 68950 68640 68640 68000 68000 68240 -950 -710 34 1162 -2
1109 69230 68780 69520 68000 68000 68620 -1230 -610 784 498 -12
1110 69040 68840 68840 68510 68510 68610 -530 -430 20 208 -4
1111 69060 69320 69320 68020 68020 68550 -1040 -510 62 214 -8
Total                 250752 338094 1436

zinc

 

            		 1012 18585 18355 18500 17915 17915 18220 -670 -365 1170 12140 240
1101 18765 18650 18705 18135 18145 18400 -620 -365 2184 14340 -1098
1102 18960 18740 18895 18250 18260 18605 -700 -355 4672 37800 -1372
1103 19145 18965 19110 18470 18470 18795 -675 -350 841420 288472 2556
1104 19295 19125 19260 18660 18675 18970 -620 -325 33298 34668 4076
1105 19455 19300 19425 18850 18855 19110 -600 -345 6554 13266 1572
1106 19570 19425 19580 18950 19065 19155 -505 -415 192 2080 -16
1107 19705 19520 19575 19110 19110 19315 -595 -390 56 2588 10
1108 19840 19850 19850 19165 19165 19355 -675 -485 144 2860 -12
1109 19940 19835 19890 19200 19300 19475 -640 -465 166 1930 40
1110 20055 19945 19970 19415 19415 19675 -640 -380 32 1532 -2
1111 20325 20000 20000 19405 19775 19745 -550 -580 14 130 -8
Total                 889902 411806 5986

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.