Home > Market Data > SHFE

SHFE Metals Close Price For December 10,2013

Tuesday, Dec 10, 2013
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1312 50970 51090 51210 51070 51190 51140 220 170 10610 16890 -3270
1401 50980 51140 51240 51050 51130 51140 150 160 22366 82070 -1202
1402 50900 51000 51220 50970 51100 51080 200 180 187024 245828 -5094
1403 50810 50920 51140 50880 51030 50990 220 180 67610 124002 3948
1404 50780 50810 51100 50810 50960 50950 180 170 10468 41348 2924
1405 50800 50920 51090 50860 50980 50950 180 150 3794 20182 678
1406 50780 50900 51100 50850 50970 50950 190 170 992 5562 74
1407 50790 50860 51130 50860 50950 50990 160 200 32 1406 -4
1408 50820 50910 51120 50910 51040 51030 220 210 28 1420 -2
1409 50820 50910 51140 50910 51020 51040 200 220 38 820 -2
1410 50900 50820 51110 50820 51050 51030 150 130 40 1210 10
1411 50870 51010 51090 51000 51040 51030 170 160 74 474 20
Total                 303076 541212 -1920
 
Aluminium
1312 14290 14365 14365 14315 14325 14340 35 50 4010 5340 -2640
1401 14180 14235 14250 14180 14245 14235 65 55 3676 40836 -1628
1402 14085 14180 14180 14135 14165 14155 80 70 8250 54822 -3654
1403 14020 14050 14095 14050 14090 14080 70 60 4678 49744 -958
1404 13985 14045 14060 14025 14050 14040 65 55 2834 28586 944
1405 13975 14040 14040 14010 14035 14025 60 50 1042 16860 -68
1406 13975 14050 14050 14000 14030 14015 55 40 554 6030 216
1407 13965 14040 14040 14020 14025 14025 60 60 134 1222 56
1408 13985 14050 14050 14020 14020 14045 35 60 22 310 0
1409 14000 14070 14070 14020 14055 14045 55 45 6 308 2
1410 14030       14030 14030 0 0   160 0
1411 14065       14065 14065 0 0   38 0
Total                 25206 204256 -7730
 
Zinc
1312 14870 14930 14980 14930 14980 14945 110 75 820 3580 -460
1401 14855 14920 14965 14920 14965 14940 110 85 9432 26598 -5138
1402 14845 14940 14980 14925 14970 14950 125 105 35632 107672 -9734
1403 14845 14930 14980 14925 14970 14945 125 100 19062 70358 104
1404 14855 14950 14970 14925 14970 14950 115 95 3098 13450 1448
1405 14865 14950 14985 14945 14965 14960 100 95 424 2012 150
1406 14935 15005 15005 14970 15000 14995 65 60 156 412 120
1407 14835       14835 14835 0 0   22 0
1408 14780 15045 15045 15045 15045 15045 265 265 2 20 -2
1409 14930 14965 15065 14965 15065 15030 135 100 6 26 0
1410 14905 15075 15080 15035 15075 15070 170 165 12 44 -2
1411 14990 15110 15110 15015 15015 15080 25 90 28 6 6
Total                 68672 224200 -13508
 
Gold
1312 241.65 242.35 243.75 240.35 243.75 242.50 2.10 0.85 1212 2538 -420
1401 243.75 243.65 244.85 243.60 244.85 244.20 1.10 0.45 356 1166 -8
1402 244.15 244.15 245.55 244.15 245.55 245.10 1.40 0.95 10 66 -2
1403 245.00 246.25 246.25 246.25 246.25 246.25 1.25 1.25 2 128 2
1404 244.90       246.70 246.70 1.80 1.80   46 0
1405 247.00 246.70 248.55 246.70 248.55 247.55 1.55 0.55 42 100 -10
1406 246.90 246.80 249.35 246.70 249.25 247.85 2.35 0.95 181712 178186 -2320
1407 248.05 248.10 249.15 247.80 249.15 248.45 1.10 0.40 28 88 -16
1408 247.05       248.10 248.10 1.05 1.05   122 0
1410 248.30 249.00 251.15 249.00 250.50 250.25 2.20 1.95 42 44 14
Total                 183404 182484 -2760