Home > Market Data > SHFE

SHFE Metals Close Price For Dec 20，2010

Monday, Dec 20, 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 16250 16310 16215 16235 16265 -5 25 2184 30682 -1122
1102 16405 16440 16480 16380 16400 16435 -5 30 3328 57476 -1234
1103 16575 16605 16670 16525 16550 16600 -25 25 40462 93448 -124
1104 16735 16745 16815 16670 16700 16755 -35 20 6698 28678 468
1105 16860 16900 16930 16790 16810 16885 -50 25 2572 13944 296
1106 16980 16990 17045 16905 16960 16975 -20 -5 182 4746 -10
1107 17180 17170 17170 17170 17170 17170 -10 -10 22 1308 22
1108 17310 17265 17280 17260 17280 17275 -30 -35 22 1050 0
1109 17420 17380 17400 17380 17400 17385 -20 -35 20 834 6
1110 17485 17365 17580 17365 17430 17435 -55 -50 10 246 4
1111 17575 17450 17630 17450 17550 17545 -25 -30 8 332 2
1112 17610 17610 17620 17610 17620 17615 10 5 26 36 26
Total                 55534 232780 -1666
gold             1101 298.30       298.30 298.30 0.00 0.00   72 0
1102 300.00 299.51 302.91 299.51 302.91 301.21 2.91 1.21 4 294 0
1103 298.64 301.40 302.02 289.50 300.87 299.50 2.23 0.86 254 218 -2
1104 297.98 300.50 301.00 299.89 299.89 300.31 1.91 2.33 18 92 0
1105 299.18 299.60 301.79 299.60 300.94 300.88 1.76 1.70 40 98 -2
1106 299.19 301.55 302.60 301.39 302.35 302.04 3.16 2.85 33136 76414 8230
1107 300.10       300.10 300.10 0.00 0.00   56 0
1108 298.94 304.20 304.20 304.20 304.20 304.20 5.26 5.26 2 4 2
1109 301.99 303.01 304.89 302.99 302.99 303.63 1.00 1.64 26 18 8
1110 301.57 303.00 304.85 303.00 304.85 303.92 3.28 2.35 4 72 0
1111 290.77       293.04 293.04 2.27 2.27   8 0
1112 298.52 304.58 304.58 304.58 304.58 304.58 6.06 6.06 2 2 2
Total                 33486 77348 8238
copper             1101 67370 67950 68700 67050 67850 68010 480 640 3014 21026 -388
1102 67700 68500 69180 67270 68180 68530 480 830 3784 36456 -1034
1103 68060 68810 69700 67630 68640 68820 580 760 260336 213150 -2166
1104 68220 68920 69800 67870 68850 68960 630 740 33836 44016 2994
1105 68230 69200 69850 68000 68990 69050 760 820 2980 10548 370
1106 68320 69530 69800 67980 69000 69120 680 800 188 1888 12
1107 68040 69600 69600 68500 68900 69000 860 960 22 972 4
1108 68170 69690 69780 67710 68830 68800 660 630 46 1170 14
1109 68120 69440 69770 68160 69130 69180 1010 1060 142 542 32
1110 68100 69460 69700 68610 69090 69440 990 1340 20 208 0
1111 68270 69700 69780 68920 68920 69420 650 1150 44 226 12
1112 68480 69510 69880 68290 69180 69020 700 540 84 58 52
Total                 304496 330260 -98
zinc             1101 18340 18690 18730 18110 18370 18505 30 165 2612 12770 -704
1102 18500 18780 18915 18200 18520 18685 20 185 5230 35138 -1456
1103 18695 18985 19140 18400 18690 18810 -5 115 744788 276650 -8004
1104 18865 19185 19290 18590 18900 19000 35 135 53650 58416 7008
1105 19035 19150 19480 18800 19075 19180 40 145 13620 18556 4448
1106 19180 19585 19595 18950 19220 19320 40 140 612 2068 -140
1107 19265 19655 19655 19050 19355 19335 90 70 114 2590 0
1108 19370 19690 19690 19110 19400 19365 30 -5 48 2856 2
1109 19520 19955 19955 19190 19580 19630 60 110 120 1854 12
1110 19530 19870 19940 19330 19650 19655 120 125 22 1548 -2
1111 19700 20335 20335 19700 19895 19940 195 240 12 140 2
1112 19745       19985 19985 240 240     0
Total                 820828 412586 1166

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.