Home > Market Data > SHFE

SHFE Metals Close Price For Dec 17，2010

Friday, Dec 17, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16215 16255 16270 16195 16250 16240 35 25 1558 31804 -718
1102 16390 16390 16430 16385 16410 16405 20 15 1682 58710 -454
1103 16555 16540 16605 16540 16570 16575 15 20 26304 93572 652
1104 16720 16700 16755 16700 16725 16735 5 15 4862 28210 198
1105 16845 16815 16885 16810 16860 16860 15 15 460 13648 -40
1106 16955 16990 16990 16970 16970 16980 15 25 82 4756 40
1107 17160 17180 17180 17180 17180 17180 20 20 2 1286 0
1108 17310       17310 17310 0 0   1050 0
1109 17320 17410 17450 17405 17405 17420 85 100 12 828 -2
1110 17485       17485 17485 0 0   242 0
1111 17610 17565 17590 17565 17575 17575 -35 -35 10 330 10
1112 17610 17600 17635 17600 17635 17610 25 0 10 10 10
Total                 34982 234446 -304
gold             1101 298.30 298.30 298.30 298.30 298.30 298.30 0.00 0.00 14 72 -14
1102 301.10 300.00 300.00 300.00 300.00 300.00 -1.10 -1.10 2 294 0
1103 299.53 299.30 299.50 297.76 298.55 298.64 -0.98 -0.89 58 220 0
1104 294.27 297.60 299.89 297.25 297.25 297.98 2.98 3.71 10 92 0
1105 299.00 299.00 299.60 298.45 299.60 299.18 0.60 0.18 16 100 -2
1106 299.41 298.95 299.80 298.35 299.53 299.19 0.12 -0.22 17958 68184 2626
1107 305.98 300.70 300.70 300.00 300.00 300.10 -5.98 -5.88 14 56 0
1108 304.80       298.94 298.94 -5.86 -5.86   2 0
1109 301.33 301.99 301.99 301.99 301.99 301.99 0.66 0.66 2 10 0
1110 305.37 301.55 301.60 301.55 301.60 301.57 -3.77 -3.80 6 72 0
1111 294.44       290.77 290.77 -3.67 -3.67   8 0
1112 294.56       298.52 298.52 3.96 3.96     0
Total                 18080 69110 2610
copper             1101 66800 67000 67600 67000 67600 67370 800 570 2726 21414 -248
1102 67020 67200 68060 67200 68040 67700 1020 680 3820 37490 -412
1103 67360 67400 68460 67400 68430 68060 1070 700 201638 215316 -210
1104 67510 67510 68580 67510 68580 68220 1070 710 17596 41022 3036
1105 67490 67680 68600 67610 68590 68230 1100 740 1408 10178 40
1106 67540 67880 68600 67880 68600 68320 1060 780 120 1876 -4
1107 67550 67820 68390 67820 68390 68040 840 490 10 968 2
1108 67520 67850 68640 67850 68640 68170 1120 650 8 1156 0
1109 67590 67830 68740 67830 68550 68120 960 530 50 510 -12
1110 67580 67810 68660 67810 68660 68100 1080 520 12 208 -4
1111 67510 67840 68630 67840 68390 68270 880 760 14 214 -8
1112 68550 68550 68660 68260 68500 68480 -50 -70 10 6 6
Total                 227412 330358 2186
zinc             1101 18060 18185 18430 18185 18425 18340 365 280 1252 13474 -228
1102 18225 18360 18600 18305 18580 18500 355 275 3592 36594 -876
1103 18445 18505 18805 18505 18780 18695 335 250 623528 284654 2798
1104 18615 18680 18975 18680 18935 18865 320 250 34190 51408 8792
1105 18780 18865 19150 18865 19100 19035 320 255 3496 14108 526
1106 18905 19100 19270 19100 19220 19180 315 275 136 2208 6
1107 18985 19200 19335 19200 19315 19265 330 280 44 2590 10
1108 19070 19390 19455 19315 19420 19370 350 300 54 2854 2
1109 19200 19485 19605 19455 19540 19520 340 320 84 1842 -30
1110 19325 19515 19560 19515 19535 19530 210 205 16 1550 2
1111 19400 19700 19700 19700 19700 19700 300 300 4 138 2
1112 19745       19745 19745 0 0     0
Total                 666396 411420 11004

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.