Home > Market Data > SHFE

SHFE Metals Close Price For Dec 16，2010

Thursday, Dec 16, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16240 16235 16250 16180 16215 16215 -25 -25 1520 32522 -186
1102 16425 16380 16415 16360 16390 16390 -35 -35 2898 59164 -654
1103 16600 16530 16590 16525 16540 16555 -60 -45 25570 92920 -538
1104 16760 16700 16750 16695 16710 16720 -50 -40 2918 28012 98
1105 16885 16830 16870 16820 16845 16845 -40 -40 950 13688 76
1106 16980 16935 16985 16930 16945 16955 -35 -25 116 4716 78
1107 17160       17160 17160 0 0   1286 0
1108 17310       17310 17310 0 0   1050 0
1109 17440 17200 17450 17200 17450 17320 10 -120 10 830 0
1110 17485       17485 17485 0 0   242 0
1111 17610       17610 17610 0 0   320 0
1112         17610 17610 0 0     0
Total                 33982 234750 -1126
gold             1101 298.30       298.30 298.30 0.00 0.00   86 0
1102 301.10       301.10 301.10 0.00 0.00   294 0
1103 301.60 298.66 299.90 298.48 299.30 299.53 -2.30 -2.07 122 220 54
1104 302.20 297.55 298.39 288.50 296.70 294.27 -5.50 -7.93 12 92 2
1105 301.89 299.06 299.36 298.05 299.00 299.00 -2.89 -2.89 28 102 4
1106 302.44 299.01 300.28 298.69 300.25 299.41 -2.19 -3.03 19962 65558 -1256
1107 306.00       305.98 305.98 -0.02 -0.02   56 0
1108 304.80       304.80 304.80 0.00 0.00   2 0
1109 303.58 303.57 303.57 299.99 301.50 301.33 -2.08 -2.25 14 10 -2
1110 305.49 300.05 322.45 300.05 302.88 305.37 -2.61 -0.12 12 72 4
1111 294.56       294.44 294.44 -0.12 -0.12   8 0
1112         299.01 299.01 0.00 0.00     0
Total                 20150 66500 -1194
copper             1101 67860 67000 67100 66460 66690 66800 -1170 -1060 6186 21662 -2868
1102 68100 67080 67490 66650 66930 67020 -1170 -1080 6532 37902 -672
1103 68480 67810 67840 66920 67170 67360 -1310 -1120 272762 215526 -4316
1104 68520 67760 68000 67150 67380 67510 -1140 -1010 24924 37986 5834
1105 68550 67600 67990 67110 67400 67490 -1150 -1060 2200 10138 188
1106 68450 67500 67890 67210 67330 67540 -1120 -910 254 1880 28
1107 68200 67700 68000 67220 67470 67550 -730 -650 60 966 14
1108 68240 67700 67800 67270 67600 67520 -640 -720 22 1156 -6
1109 68620 67770 68270 67260 67430 67590 -1190 -1030 90 522 24
1110 68610 67740 67820 67430 67430 67580 -1180 -1030 26 212 4
1111 68550 68240 68240 67270 67590 67510 -960 -1040 32 222 8
1112         68090 68090 0 0     0
Total                 313088 328172 -1762

zinc

            		 1101 18400 18025 18250 17915 18165 18060 -235 -340 1366 13702 -638
1102 18605 18200 18420 18060 18325 18225 -280 -380 4694 37470 -330
1103 18795 18390 18630 18250 18515 18445 -280 -350 789750 281856 -6616
1104 18970 18600 18790 18455 18695 18615 -275 -355 33712 42616 7948
1105 19110 18800 18960 18640 18830 18780 -280 -330 4806 13582 316
1106 19155 18900 19080 18760 18945 18905 -210 -250 536 2202 122
1107 19315 18910 19180 18855 19180 18985 -135 -330 94 2580 -8
1108 19355 18935 19265 18935 19240 19070 -115 -285 108 2852 -8
1109 19475 18710 19390 18710 19020 19200 -455 -275 264 1872 -58
1110 19675 19115 19425 19115 19400 19325 -275 -350 28 1548 16
1111 19745 19665 19665 19250 19445 19400 -300 -345 34 136 6
1112         19745 19745 0 0     0
Total                 835392 400416 750

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.