Home > Market Data > SHFE

SHFE Metals Close Price For Dec 28，2010

Tuesday, Dec 28, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16385 16395 16405 16360 16385 16385 0 0 2570 26050 -874
1102 16535 16560 16575 16505 16540 16550 5 15 2480 49856 -1408
1103 16710 16710 16745 16660 16695 16705 -15 -5 20004 95310 -806
1104 16855 16855 16900 16820 16860 16860 5 5 5728 37298 950
1105 17000 17000 17045 16960 17015 17005 15 5 1808 15184 462
1106 17115 17110 17195 17095 17150 17120 35 5 524 5520 24
1107 17275 17260 17335 17260 17335 17285 60 10 348 1648 326
1108 17410 17420 17490 17400 17480 17450 70 40 38 1066 14
1109 17525 17455 17580 17455 17580 17545 55 20 56 866 26
1110 17555 17560 17640 17560 17640 17570 85 15 16 260 0
1111 17710 17600 17650 17600 17650 17625 -60 -85 4 346 0
1112 17750 17775 17775 17775 17775 17775 25 25 6 76 4
Total                 33582 233480 -1282
gold             1101 286.67       286.67 286.67 0.00 0.00   62 0
1102 301.44 302.30 303.00 302.30 303.00 302.60 1.56 1.16 6 292 -6
1103 299.18 300.56 304.28 300.56 302.44 303.23 3.26 4.05 48 170 0
1104 300.00 300.70 303.29 300.70 303.29 301.48 3.29 1.48 18 106 12
1105 300.88 302.55 303.50 302.55 303.50 302.86 2.62 1.98 6 92 0
1106 300.82 302.00 304.38 301.86 303.73 303.27 2.91 2.45 23022 77110 6846
1107 302.30       304.76 304.76 2.46 2.46   56 0
1108 305.57       308.06 308.06 2.49 2.49   4 0
1109 304.49 305.74 305.74 303.99 304.00 304.29 -0.49 -0.20 14 22 0
1110 303.71 304.01 304.01 304.01 304.01 304.01 0.30 0.30 16 56 -16
1111 292.51       292.79 292.79 0.28 0.28   8 0
1112 302.00       302.00 302.00 0.00 0.00   2 0
Total                 23130 77980 6836
copper             1101 68200 68400 68500 67800 68200 68290 0 90 2172 16352 -1274
1102 68520 68520 68910 68150 68650 68690 130 170 2318 34214 104
1103 68900 69000 69440 68560 69000 69050 100 150 133648 171262 -6588
1104 69210 69450 69810 69020 69480 69490 270 280 72052 87628 9850
1105 69190 69460 69880 69160 69510 69550 320 360 3040 13914 200
1106 69420 69690 69850 69260 69490 69630 70 210 408 2096 46
1107 69300 69440 69870 69440 69740 69800 440 500 56 976 -8
1108 69370 69470 69880 69400 69400 69730 30 360 16 1190 -8
1109 69330 69610 69990 69300 69470 69690 140 360 28 552 -2
1110 69440 69800 69800 69600 69600 69660 160 220 10 218 2
1111 69310 69930 70100 69680 69800 69870 490 560 14 248 0
1112 69460 69600 69780 69600 69710 69650 250 190 10 88 8
Total                 213772 328738 2330
zinc             1101 18345 18400 18730 18385 18680 18595 335 250 4362 11532 776
1102 18525 18600 18940 18550 18855 18750 330 225 6142 30584 -1806
1103 18710 18750 19145 18740 19060 18965 350 255 586480 223246 -24876
1104 18885 18885 19360 18885 19240 19185 355 300 193432 125776 42398
1105 19070 19070 19505 18945 19415 19345 345 275 9648 22068 -932
1106 19190 19300 19630 19275 19600 19475 410 285 346 2200 4
1107 19255 19395 19720 19350 19720 19470 465 215 96 2702 18
1108 19415 19575 19850 19500 19785 19740 370 325 60 2860 12
1109 19400 19560 19900 19540 19860 19730 460 330 222 1802 18
1110 19620 19660 19960 19660 19960 19790 340 170 18 1552 -2
1111 19680 20000 20050 20000 20050 20020 370 340 10 102 -10
1112 19820 20100 20100 20100 20100 20100 280 280 4 4 0
Total                 800820 424428 15600

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.