Home > Market Data > SHFE

SHFE Metals Close Price For Dec 22，2010

Wednesday, Dec 22, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum 1101 16285 16420 16440 16340 16390 16380 105 95 3018 29318 -878
  1102 16440 16560 16590 16410 16520 16530 80 90 4442 55494 -1828
  1103 16605 16710 16765 16655 16685 16705 80 100 46394 90300 -1920
  1104 16755 16870 16925 16790 16825 16855 70 100 7958 31390 1878
  1105 16875 16990 17040 16930 16940 16980 65 105 1208 14472 88
  1106 16980 17100 17120 17030 17050 17075 70 95 928 5252 512
  1107 17170 17265 17290 17200 17205 17225 35 55 102 1250 -58
  1108 17295 17390 17390 17340 17360 17375 65 80 46 1046 -4
  1109 17390 17435 17550 17400 17500 17500 110 110 138 832 -4
  1110 17435 17560 17600 17530 17530 17580 95 145 58 254 8
  1111 17555       17555 17555 0 0   342 0
  1112 17650 17750 17750 17730 17730 17735 80 85 8 72 4
  Total                 64300 230022 -2202
gold 1101 301.00 301.00 301.00 301.00 301.00 301.00 0.00 0.00 4 66 -4
  1102 303.93 301.09 301.09 301.09 301.09 301.09 -2.84 -2.84 2 292 -2
  1103 300.41 300.84 301.14 300.45 300.60 300.74 0.19 0.33 16 206 -6
  1104 300.31 300.40 300.40 300.40 300.40 300.40 0.09 0.09 2 92 0
  1105 301.23 302.05 302.05 301.42 301.42 301.72 0.19 0.49 16 96 -2
  1106 301.94 302.70 303.09 302.01 302.33 302.51 0.39 0.57 13418 71726 -2438
  1107 300.10       300.67 300.67 0.57 0.57   56 0
  1108 304.20       304.77 304.77 0.57 0.57   4 0
  1109 303.63       304.20 304.20 0.57 0.57   18 0
  1110 303.92       303.92 303.92 0.00 0.00   72 0
  1111 292.95       293.50 293.50 0.55 0.55   8 0
  1112 303.32 304.21 304.21 304.21 304.21 304.21 0.89 0.89 2 4 -2
  Total                 13460 72640 -2454
copper 1101 68210 69050 69050 67850 68080 68470 -130 260 2796 19698 -598
  1102 68550 69400 69570 65980 68320 68650 -230 100 4826 34778 -964
  1103 68970 69900 70000 68350 68700 69210 -270 240 190738 196534 -12076
  1104 69200 70200 70200 68770 69010 69490 -190 290 51744 57770 7684
  1105 69270 70260 70260 68880 69140 69610 -130 340 3242 12188 998
  1106 69340 69920 70060 68930 69200 69530 -140 190 222 2076 98
  1107 69520 70190 70190 69200 69200 69670 -320 150 20 976 4
  1108 69130 69730 70040 69030 69190 69640 60 510 80 1202 32
  1109 69400 70440 70440 69050 69300 69710 -100 310 106 540 2
  1110 69280 69700 70030 69700 70030 69930 750 650 18 214 4
  1111 69440 69980 70180 69040 69150 69900 -290 460 78 242 20
  1112 69310 69860 70000 69100 69180 69660 -130 350 36 68 10
  Total                 253906 326286 -4786
zinc             1101 18525 18750 18800 18375 18390 18580 -135 55 2332 11314 -708
1102 18680 18905 18950 18520 18595 18665 -85 -15 3142 33918 -650
1103 18860 19100 19150 18700 18760 18875 -100 15 502830 263774 -1532
1104 19050 19265 19330 18880 18955 19055 -95 5 58636 66078 534
1105 19240 19480 19525 19065 19120 19235 -120 -5 5918 19678 114
1106 19390 19500 19570 19240 19265 19350 -125 -40 390 2144 44
1107 19440 19660 19660 19315 19330 19415 -110 -25 228 2668 72
1108 19505 19665 19700 19480 19495 19605 -10 100 52 2858 2
1109 19690 19985 19985 19495 19520 19665 -170 -25 140 1798 -48
1110 19665 19915 19915 19530 19530 19665 -135 0 6 1556 4
1111 19820 19905 19905 19905 19905 19905 85 85 2 138 -2
1112 19820       19820 19820 0 0     0
Total                 573676 405924 -2170

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.