Home > Market Data > SHFE

SHFE Metals Close Price For Dec 30，2010

Thursday, Dec 30, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16395 16395 16450 16375 16425 16405 30 10 2428 23874 -900
1102 16555 16545 16620 16535 16620 16565 65 10 6954 43606 -3110
1103 16725 16740 16820 16700 16815 16755 90 30 25914 96046 1260
1104 16885 16890 16995 16855 16985 16920 100 35 16264 45682 5198
1105 17010 17010 17120 16985 17070 17040 60 30 4280 16570 1154
1106 17085 17100 17200 17070 17120 17100 35 15 3144 8366 1264
1107 17250 17205 17300 17140 17240 17230 -10 -20 1796 3652 812
1108 17375 17350 17470 17295 17295 17385 -80 10 432 1320 -18
1109 17530 17530 17650 17400 17400 17505 -130 -25 66 928 10
1110 17525 17750 17750 17515 17515 17575 -10 50 14 260 0
1111 17625 17710 17710 17590 17590 17610 -35 -15 24 360 14
1112 17800 17790 17790 17610 17610 17715 -190 -85 12 86 6
total                 61328 240750 5690
gold             1101 286.67 303.00 303.00 303.00 303.00 303.00 16.33 16.33 8 62 0
1102 305.93 306.03 306.05 304.18 304.18 305.29 -1.75 -0.64 10 286 4
1103 304.56 306.66 306.87 305.77 306.87 306.43 2.31 1.87 6 148 -2
1104 303.69 305.50 306.95 304.48 304.48 306.15 0.79 2.46 16 100 0
1105 305.21       307.68 307.68 2.47 2.47   92 0
1106 306.28 307.23 309.10 307.23 308.37 308.45 2.09 2.17 19304 79044 2986
1107 307.79       307.79 307.79 0.00 0.00   56 0
1108 311.12       313.32 313.32 2.20 2.20   4 0
1109 306.84       309.01 309.01 2.17 2.17   22 0
1110 307.00 309.30 311.14 309.30 310.05 310.15 3.05 3.15 16 48 -6
1111 295.66       298.69 298.69 3.03 3.03   8 0
1112 303.01 310.90 311.70 309.00 309.45 310.75 6.44 7.74 24 20 18
total                 19384 79890 3000
copper             1101 68390 68340 70100 68200 70100 69370 1710 980 3856 15100 -1266
1102 68690 68610 70490 68450 70320 69640 1630 950 7072 30438 -3360
1103 69140 69050 70850 68840 70820 69950 1680 810 143598 150280 -14722
1104 69560 69580 71570 69280 71480 70670 1920 1110 221424 158662 60196
1105 69690 69790 71690 69500 71600 70710 1910 1020 6686 16064 1824
1106 69710 69660 71670 69530 71670 70810 1960 1100 306 2238 28
1107 69840 69650 71710 69560 71710 70920 1870 1080 102 986 20
1108 69790 69590 71630 69590 71470 71120 1680 1330 86 1254 62
1109 70160 69790 71620 69650 71620 70300 1460 140 116 556 8
1110 69630 69870 70990 69600 70990 69990 1360 360 26 230 0
1111 69820 70200 71680 70200 71680 71210 1860 1390 28 244 -4
1112 69790 69750 71600 69750 71600 71370 1810 1580 106 170 80
total                 383406 376222 42866
zinc             1101 18765 18915 19240 18835 19230 19110 465 345 2888 13072 1746
1102 18990 19135 19440 19040 19415 19290 425 300 7932 25458 -3238
1103 19170 19385 19670 19250 19620 19455 450 285 404596 169962 -48150
1104 19350 19550 19865 19420 19825 19670 475 320 406966 187492 43974
1105 19505 19850 20010 19585 19990 19835 485 330 9482 23428 534
1106 19660 19820 20140 19750 20120 19955 460 295 560 2308 8
1107 19695 19780 20200 19780 20160 20045 465 350 128 2746 20
1108 19910 20000 20300 20000 20290 20225 380 315 138 2870 24
1109 19985 20045 20430 20045 20320 20205 335 220 116 1786 -14
1110 20040 20180 20415 20180 20400 20335 360 295 68 1628 38
1111 20020 20380 20450 20350 20450 20400 430 380 26 114 12
1112 20130       20305 20305 175 175   4 0
total                 832900 430868 -5046

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.