Home > Market Data > SHFE

SHFE Metals Close Price For Dec 2，2010

Thursday, Dec 02, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1012 15875 16000 16100 16000 16020 16050 145 175 3100 23830 -1430
1101 16020 16150 16250 16150 16165 16205 145 185 4418 40246 -830
1102 16190 16440 16445 16335 16345 16395 155 205 10322 73342 -2078
1103 16360 16600 16620 16510 16510 16565 150 205 45630 75018 10468
1104 16530 16830 16830 16645 16670 16705 140 175 6054 19936 3046
1105 16675 16875 16935 16800 16805 16860 130 185 850 11856 84
1106 16850 17060 17070 16955 16970 17005 120 155 312 3158 140
1107 17045 17200 17230 17130 17180 17180 135 135 130 1114 -4
1108 17210 17400 17460 17305 17305 17365 95 155 48 930 8
1109 17375 17510 17560 17400 17400 17505 25 130 256 728 2
1110 17440 17605 17605 17510 17520 17565 80 125 122 174 80
1111 17535 17700 17700 17565 17590 17655 55 120 104 280 74
Total                 71346 250612 9560
gold             1012 298.78       298.75 298.78 -0.03 0.00   318 0
1101 297.23 301.87 301.87 300.00 300.30 300.49 3.07 3.26 22 154 -14
1102 298.66 301.35 301.35 293.01 300.10 299.96 1.44 1.30 40 316 -12
1103 299.96 301.01 302.50 301.01 301.18 301.24 1.22 1.28 58 100 -20
1104 301.36 300.99 303.00 300.99 303.00 302.05 1.64 0.69 14 82 2
1105 300.83 303.20 304.50 302.00 304.50 303.31 3.67 2.48 166 94 -24
1106 302.55 303.00 305.01 303.00 304.96 304.28 2.41 1.73 24484 79744 6166
1107 299.94 317.92 317.93 305.10 305.95 309.59 6.01 9.65 22 60 12
1108 306.99       306.99 306.99 0.00 0.00   4 0
1109 304.61       304.61 304.61 0.00 0.00   12 0
1110 305.04       305.04 305.04 0.00 0.00   50 0
1111 302.59 305.00 305.00 305.00 305.00 305.00 2.41 2.41 2 8 -2
Total                 24808 80942 6108
copper             1012 62910 64300 64700 64290 64700 64510 1790 1600 2870 15980 -650
1101 63180 64730 65110 64500 65010 64890 1830 1710 2322 29966 -470
1102 63280 65000 65250 64660 65200 64970 1920 1690 13368 48526 -3752
1103 63410 65100 65520 64880 65380 65210 1970 1800 239102 171560 7416
1104 63450 65100 65520 64910 65400 65180 1950 1730 4908 14206 1168
1105 63450 65300 65580 64860 65500 65280 2050 1830 1502 6814 58
1106 63540 65010 65550 65000 65450 65270 1910 1730 198 1444 -6
1107 63590 65020 65410 65020 65410 65250 1820 1660 118 796 -56
1108 63510 64960 65560 64960 65410 65290 1900 1780 92 1102 -16
1109 63670 65130 65530 65080 65450 65370 1780 1700 100 400 -26
1110 63740 65200 65450 65200 65400 65390 1660 1650 74 194 -50
1111 63690 65300 65520 65300 65520 65470 1830 1780 68 164 -22
Total                 264722 291152 3594
zinc             1012 17165 17535 17935 17485 17850 17690 685 525 1120 14640 -80
1101 17235 17700 18100 17585 17990 17835 755 600 2280 18334 -16
1102 17420 17820 18290 17770 18160 18000 740 580 27876 60086 -7970
1103 17585 18020 18510 17950 18360 18215 775 630 1082340 297442 20444
1104 17780 18155 18700 18100 18540 18385 760 605 17490 17238 3270
1105 17925 18320 18805 18305 18690 18560 765 635 6026 12864 234
1106 18050 18400 18900 18400 18830 18555 780 505 198 2312 -32
1107 18160 18560 19000 18550 18965 18800 805 640 214 2524 -4
1108 18315 18600 19120 18600 19080 18815 765 500 104 2996 18
1109 18400 18795 19200 18710 19095 18935 695 535 212 1840 -26
1110 18420 18805 19260 18805 19260 19165 840 745 76 1498 2
1111 18550 18905 19300 18905 19300 19025 750 475 18 164 -6
Total                 1137954 431938 15834

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.