Home > Market Data > SHFE

SHFE Metals Close Price For Dec 21，2010

Tuesday, Dec 21, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16265 16245 16310 16245 16310 16285 45 20 1386 30196 -486
1102 16435 16430 16475 16400 16460 16440 25 5 2128 57322 -154
1103 16600 16605 16640 16560 16630 16605 30 5 27212 92220 -1228
1104 16755 16760 16800 16710 16790 16755 35 0 3482 29512 834
1105 16885 16850 16900 16830 16900 16875 15 -10 1520 14384 440
1106 16975 16960 17030 16950 17030 16980 55 5 54 4740 -6
1107 17170 17170 17170 17170 17170 17170 0 0 4 1308 0
1108 17275 17300 17300 17275 17300 17295 25 20 22 1050 0
1109 17385 17345 17420 17345 17420 17390 35 5 16 836 2
1110 17435 17435 17440 17435 17440 17435 5 0 8 246 0
1111 17545 17550 17565 17550 17565 17555 20 10 10 342 10
1112 17615 17615 17690 17615 17680 17650 65 35 42 68 32
Total                 35884 232224 -556
gold             1101 298.30 301.00 301.00 301.00 301.00 301.00 2.70 2.70 4 70 -2
1102 301.21       303.93 303.93 2.72 2.72   294 0
1103 299.50 300.00 300.64 300.00 300.64 300.41 1.14 0.91 22 212 -6
1104 300.31       300.31 300.31 0.00 0.00   92 0
1105 300.88 301.00 301.38 301.00 301.20 301.23 0.32 0.35 14 98 0
1106 302.04 301.51 302.45 301.35 302.38 301.94 0.34 -0.10 16924 74164 -2250
1107 300.10       300.10 300.10 0.00 0.00   56 0
1108 304.20       304.20 304.20 0.00 0.00   4 0
1109 303.63       303.63 303.63 0.00 0.00   18 0
1110 303.92       303.92 303.92 0.00 0.00   72 0
1111 293.04       292.95 292.95 -0.09 -0.09   8 0
1112 304.58 303.00 303.64 303.00 303.64 303.32 -0.94 -1.26 4 6 4
Total                 16968 75094 -2254
copper             1101 68010 68350 68440 67650 68400 68210 390 200 3338 20296 -730
1102 68530 68530 68810 68000 68750 68550 220 20 2256 35742 -714
1103 68820 69100 69350 68380 69250 68970 430 150 195218 208610 -4540
1104 68960 69210 69600 68580 69560 69200 600 240 35846 50086 6070
1105 69050 69450 69580 68710 69500 69270 450 220 2250 11190 642
1106 69120 69500 69570 68780 69570 69340 450 220 300 1978 90
1107 69000 69400 69590 69400 69580 69520 580 520 6 972 0
1108 68800 69440 69440 68820 69320 69130 520 330 16 1170 0
1109 69180 69240 69610 68930 69510 69400 330 220 40 538 -4
1110 69440 69280 69280 69280 69280 69280 -160 -160 2 210 2
1111 69420 69500 69790 68960 69400 69440 -20 20 24 222 -4
1112 69020 69500 69600 69000 69600 69310 580 290 36 58 0
Total                 239332 331072 812
zinc             1101 18505 18575 18620 18325 18620 18525 115 20 1844 12022 -748
1102 18685 18595 18800 18475 18760 18680 75 -5 2874 34568 -570
1103 18810 18810 19010 18650 18960 18860 150 50 695540 265306 -11344
1104 19000 18995 19185 18800 19150 19050 150 50 51328 65544 7128
1105 19180 19150 19380 19025 19325 19240 145 60 6672 19564 1008
1106 19320 19300 19500 19100 19490 19390 170 70 344 2100 32
1107 19335 19420 19530 19270 19530 19440 195 105 78 2596 6
1108 19365 19430 19655 19350 19605 19505 240 140 96 2856 0
1109 19630 19630 19800 19500 19745 19690 115 60 58 1846 -8
1110 19655 19620 19765 19535 19765 19665 110 10 18 1552 4
1111 19940 19705 19940 19705 19940 19820 0 -120 4 140 0
1112 19940       19820 19820 -120 -120     0
Total                 758856 408094 -4492

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.