Home > Market Data > SHFE

SHFE Metals Close Price For Dec 23，2010

Thursday, Dec 23, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium             1101 16380 16395 16500 16390 16440 16425 60 45 2028 28682 -636
1102 16530 16565 16650 16535 16600 16585 70 55 5450 53244 -2250
1103 16705 16750 16815 16705 16785 16760 80 55 43296 97454 7154
1104 16855 16900 16965 16860 16925 16900 70 45 7874 34748 3358
1105 16980 17000 17080 16990 17045 17030 65 50 826 14560 88
1106 17075 17100 17190 17100 17145 17150 70 75 212 5310 58
1107 17225 17210 17420 17210 17300 17295 75 70 368 1220 -30
1108 17375 17460 17460 17410 17415 17440 40 65 32 1066 20
1109 17500 17510 17590 17470 17500 17535 0 35 40 846 14
1110 17580 17575 17675 17570 17590 17625 10 45 28 260 6
1111 17555 17655 17655 17655 17655 17655 100 100 4 346 4
1112 17735 17650 17810 17650 17770 17760 35 25 22 72 0
Total                 60180 237808 7786
Gold 1101 301.00 293.60 293.60 288.88 288.88 291.24 -12.12 -9.76 4 64 -2
  1102 301.09 302.02 302.02 301.56 301.60 301.76 0.51 0.67 14 298 6
  1103 300.74 300.60 300.85 299.24 299.89 299.78 -0.85 -0.96 30 206 0
  1104 300.40 299.70 299.70 299.70 299.70 299.70 -0.70 -0.70 4 94 2
  1105 301.72 300.50 301.00 300.50 301.00 300.75 -0.72 -0.97 4 96 0
  1106 302.51 302.00 302.39 301.16 302.01 301.66 -0.50 -0.85 10228 69196 -2530
  1107 300.67 302.30 302.30 302.30 302.30 302.30 1.63 1.63 2 56 0
  1108 304.77       306.42 306.42 1.65 1.65   4 0
  1109 304.20 304.49 304.50 304.49 304.50 304.49 0.30 0.29 4 22 4
  1110 303.92 303.06 304.44 303.06 304.44 303.75 0.52 -0.17 4 72 0
  1111 293.50       293.33 293.33 -0.17 -0.17   8 0
  1112 304.21       304.21 304.21 0.00 0.00   4 0
  Total                 10294 70120 -2520
Copper 1101 68470 68450 68490 67610 67900 68020 -570 -450 2742 19008 -690
  1102 68650 68540 68700 67800 68270 68370 -380 -280 3192 34240 -538
  1103 69210 68910 69190 68110 68660 68670 -550 -540 182500 188642 -7892
  1104 69490 69280 69500 68480 68950 68990 -540 -500 50582 66404 8634
  1105 69610 69410 69600 68600 69030 69090 -580 -520 2390 12612 424
  1106 69530 69480 69560 68850 69180 69130 -350 -400 116 2048 -28
  1107 69670 69220 69220 69220 69220 69220 -450 -450 2 976 0
  1108 69640 69560 69560 69000 69270 69130 -370 -510 26 1208 6
  1109 69710 69560 69680 68880 69180 69300 -530 -410 40 542 2
  1110 69930       69930 69930 0 0   214 0
  1111 69900 69400 69820 69080 69080 69330 -820 -570 62 256 14
  1112 69660       69660 69660 0 0   68 0
  Total                 241652 326218 -68
Zinc 1101 18580 18515 18620 18450 18550 18550 -30 -30 1016 10946 -368
  1102 18665 18680 18800 18570 18700 18700 35 35 2018 33388 -530
  1103 18875 18880 18995 18755 18905 18875 30 0 393014 249916 -13858
  1104 19055 19095 19150 18935 19080 19055 25 0 48146 68508 2430
  1105 19235 19220 19335 19130 19240 19235 5 0 3152 19934 256
  1106 19350 19350 19475 19265 19380 19370 30 20 334 2198 54
  1107 19415 19505 19505 19440 19445 19480 30 65 70 2706 38
  1108 19605 19535 19605 19460 19600 19560 -5 -45 32 2858 0
  1109 19665 19680 19730 19600 19685 19685 20 20 68 1804 6
  1110 19665 19740 19740 19640 19740 19705 75 40 14 1552 -4
  1111 19905 19800 19950 19800 19950 19825 45 -80 12 140 2
  1112 19820       19820 19820 0 0     0
  Total                 447876 393950 -11974

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.