Home > Market Data > SHFE

SHFE Metals Close Price For Dec 27，2010

Monday, Dec 27, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16390 16380 16415 16350 16375 16385 -15 -5 2924 26924 -912
1102 16540 16505 16570 16500 16535 16535 -5 -5 1610 51264 -768
1103 16720 16670 16750 16660 16695 16710 -25 -10 19612 96116 -1882
1104 16865 16845 16910 16815 16840 16855 -25 -10 5408 36348 432
1105 16995 16910 17030 16910 16985 17000 -10 5 794 14722 22
1106 17100 17105 17145 17095 17095 17115 -5 15 726 5496 188
1107 17245 17225 17300 17225 17265 17275 20 30 164 1322 74
1108 17395 17425 17425 17410 17410 17410 15 15 16 1052 -6
1109 17510 17525 17595 17460 17550 17525 40 15 28 840 -14
1110 17585 17555 17555 17555 17555 17555 -30 -30 2 260 0
1111 17655 17725 17740 17675 17675 17710 20 55 6 346 0
1112 17740 17750 17750 17750 17750 17750 10 10 4 72 0
Total                 31294 234762 -2866
gold             1101 299.89 286.67 286.67 286.67 286.67 286.67 -13.22 -13.22 4 62 0
1102 301.76 301.20 301.50 301.20 301.50 301.44 -0.26 -0.32 10 298 0
1103 299.22 298.83 300.89 298.83 300.89 299.18 1.67 -0.04 12 170 -6
1104 299.70 300.00 300.00 300.00 300.00 300.00 0.30 0.30 4 94 0
1105 300.09 300.61 301.16 300.61 301.16 300.88 1.07 0.79 4 92 -2
1106 300.86 300.00 301.90 299.40 301.60 300.82 0.74 -0.04 12198 70264 1142
1107 302.30       302.30 302.30 0.00 0.00   56 0
1108 305.61       305.57 305.57 -0.04 -0.04   4 0
1109 304.49       304.49 304.49 0.00 0.00   22 0
1110 303.75       303.71 303.71 -0.04 -0.04   72 0
1111 292.55       292.51 292.51 -0.04 -0.04   8 0
1112 303.55 302.00 302.00 302.00 302.00 302.00 -1.55 -1.55 2 2 -2
Total                 12234 71144 1132
cooper             1101 67800 67960 68460 67900 68000 68200 200 400 2532 17626 -440
1102 68050 68100 68820 68100 68320 68520 270 470 1308 34110 116
1103 68440 68450 69360 68310 68710 68900 270 460 146430 177850 -6690
1104 68780 68800 69590 68700 69150 69210 370 430 70472 77778 3272
1105 68830 68900 69620 68760 69150 69190 320 360 3076 13714 294
1106 69010 68520 69650 68520 69200 69420 190 410 198 2050 40
1107 69010 69320 69430 69150 69150 69300 140 290 20 984 2
1108 68890 69600 69600 68970 69250 69370 360 480 94 1198 -4
1109 68930 69450 69740 68540 69300 69330 370 400 78 554 -2
1110 69080 69290 69600 69290 69300 69440 220 360 10 216 0
1111 69130 69460 69460 69200 69300 69310 170 180 8 248 -2
1112 69170 69770 69770 69350 69350 69460 180 290 14 80 12
Total                 224240 326408 -3402
zinc             1101 18370 18340 18425 18270 18310 18345 -60 -25 1038 10756 -106
1102 18540 18650 18650 18400 18495 18525 -45 -15 1590 32390 -274
1103 18725 18700 18800 18580 18695 18710 -30 -15 360482 248122 -6940
1104 18910 18910 18970 18765 18860 18885 -50 -25 67412 83378 6994
1105 19070 19020 19145 18955 19055 19070 -15 0 5324 23000 1410
1106 19220 19155 19255 19100 19190 19190 -30 -30 462 2196 46
1107 19300 19300 19380 19155 19245 19255 -55 -45 80 2684 -10
1108 19370 19450 19450 19375 19425 19415 55 45 6 2848 0
1109 19530 19740 19740 19165 19475 19400 -55 -130 140 1784 -16
1110 19605 19605 19660 19605 19660 19620 55 15 12 1554 4
1111 19735 19700 19700 19680 19680 19680 -55 -55 12 112 -12
1112 19820 19820 19820 19820 19820 19820 0 0 4 4 4
Total                 436562 408828 1100

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