Home > Market Data > SHFE

SHFE Metals Close Price For Dec 31,2010

Friday, Dec 31, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16405 16480 16480 16020 16440 16430 35 25 1696 23110 -764
1102 16565 16570 16670 16570 16650 16620 85 55 4440 41228 -2378
1103 16755 16755 16850 16745 16840 16790 85 35 18540 91900 -4146
1104 16920 16920 17035 16920 17010 16965 90 45 18418 49552 3870
1105 17040 16990 17130 16990 17130 17075 90 35 1036 16474 -96
1106 17100 17115 17210 17100 17210 17145 110 45 584 8370 4
1107 17230 17160 17300 17160 17300 17225 70 -5 254 3654 2
1108 17385 17310 17440 17310 17435 17395 50 10 76 1366 46
1109 17505 17480 17530 17420 17530 17460 25 -45 20 926 -2
1110 17575 17650 17650 17650 17650 17650 75 75 2 260 0
1111 17610       17610 17610 0 0   360 0
1112 17715 17725 17865 17725 17865 17795 150 80 4 90 4
total                 45070 237290 -3460
gold             1101 303.00 297.00 297.00 297.00 297.00 297.00 -6.00 -6.00 8 60 -2
1102 305.29 303.49 306.79 303.49 306.40 305.45 1.11 0.16 20 288 2
1103 306.43 305.55 305.55 305.55 305.55 305.55 -0.88 -0.88 2 148 0
1104 306.15 304.02 304.65 304.02 304.57 304.41 -1.58 -1.74 6 100 0
1105 307.68 306.60 307.60 306.60 306.80 307.00 -0.88 -0.68 6 92 0
1106 308.45 306.68 309.13 306.47 309.11 307.61 0.66 -0.84 18322 77990 -1054
1107 307.79       306.96 306.96 -0.83 -0.83   56 0
1108 313.32       312.47 312.47 -0.85 -0.85   4 0
1109 309.01 307.86 307.86 307.70 307.70 307.77 -1.31 -1.24 8 26 4
1110 310.15 309.60 309.60 309.60 309.60 309.60 -0.55 -0.55 2 46 -2
1111 298.69       298.16 298.16 -0.53 -0.53   8 0
1112 310.75 309.39 310.29 309.39 310.29 309.87 -0.46 -0.88 8 18 -2
total                 18382 78836 -1054
copper             1101 69370 70320 71000 69860 70900 70440 1530 1070 2540 14600 -500
1102 69640 70190 71550 70000 71460 70760 1820 1120 4204 28740 -1698
1103 69950 70610 71970 70400 71850 71070 1900 1120 88112 128702 -21578
1104 70670 71270 72770 71100 72380 71840 1710 1170 240778 177826 19164
1105 70710 71450 72850 71340 72660 72000 1950 1290 5250 17372 1308
1106 70810 71150 72840 71140 72520 72050 1710 1240 302 2330 92
1107 70920 71990 72650 71540 72650 72280 1730 1360 74 1002 16
1108 71120 71600 72610 71540 72610 72250 1490 1130 96 1284 30
1109 70300 71490 72820 71210 72820 72190 2520 1890 202 576 20
1110 69990 71910 72560 71580 72560 72270 2570 2280 46 258 28
1111 71210 71800 72680 71480 72660 72140 1450 930 38 248 4
1112 71370 71640 72660 71600 72640 72350 1270 980 56 186 16
total                 341698 373124 -3098
zinc             1101 19110 19125 19150 19015 19105 19070 -5 -40 1042 12800 -272
1102 19290 19245 19380 19175 19255 19260 -35 -30 3174 24676 -782
1103 19455 19440 19600 19360 19475 19475 20 20 211306 123976 -45986
1104 19670 19650 19800 19560 19695 19685 25 15 434564 208326 20834
1105 19835 19835 19960 19740 19810 19855 -25 20 14276 21076 -2352
1106 19955 20045 20090 19900 19930 19995 -25 40 628 2438 130
1107 20045 20050 20130 20000 20040 20040 -5 -5 138 2768 22
1108 20225 20490 20490 20045 20175 20120 -50 -105 132 2866 -4
1109 20205 20255 20255 20150 20195 20210 -10 5 112 1750 -36
1110 20335 20300 20365 20290 20300 20305 -35 -30 18 1636 8
1111 20400 20450 20450 20055 20115 20275 -285 -125 32 102 -12
1112 20305 20325 20600 20325 20600 20455 295 150 8 8 4
total                 665430 402422 -28446

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.