Home > Market Data > SHFE

SHFE Metals Close Price For Jan 4，2011

Tuesday, Jan 04, 2011
点击：

 

 

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1101 16430 16550 16590 16395 16565 16515 135 85 2430 22890 -220
1102 16620 16655 16775 16605 16710 16680 90 60 6698 39200 -2028
1103 16790 16835 16975 16810 16895 16890 105 100 19254 88710 -3190
1104 16965 17050 17170 16990 17090 17090 125 125 34862 59476 9924
1105 17075 17150 17290 17120 17215 17210 140 135 1824 17232 758
1106 17145 17215 17365 17210 17300 17315 155 170 1430 9256 886
1107 17225 17315 17480 17310 17410 17395 185 170 38 3656 2
1108 17395 17540 17635 17530 17530 17565 135 170 18 1360 -6
1109 17460 17620 17715 17550 17665 17600 205 140 76 950 24
1110 17650       17650 17650 0 0   260 0
1111 17610 17760 17760 17760 17760 17760 150 150 4 360 0
1112 17795 17855 17865 17855 17865 17860 70 65 4 90 0
Total                 66638 243440 6150
Gold 1101 297.00       297.00 297.00 0.00 0.00   60 0
1102 305.45 308.00 308.00 308.00 308.00 308.00 2.55 2.55 2 288 0
1103 305.55 306.10 306.10 306.10 306.10 306.10 0.55 0.55 2 148 0
1104 304.41 307.18 307.18 305.21 305.21 306.19 0.80 1.78 4 100 0
1105 307.00 307.30 307.82 306.51 307.82 307.21 0.82 0.21 6 90 -2
1106 307.61 308.79 309.29 307.63 307.81 308.13 0.20 0.52 21202 72646 -5344
1107 306.96 307.03 307.03 307.03 307.03 307.03 0.07 0.07 2 58 2
1108 312.47 310.99 310.99 310.99 310.99 310.99 -1.48 -1.48 2 6 2
1109 307.77       307.77 307.77 0.00 0.00   26 0
1110 309.60       309.60 309.60 0.00 0.00   46 0
1111 298.16       296.74 296.74 -1.42 -1.42   8 0
1112 309.87 309.87 310.45 309.65 310.00 309.98 0.13 0.11 22 20 2
Total                 21242 73496 -5340
Copper 1101 70440 71110 71410 71000 71160 71180 720 740 2810 14370 -230
1102 70760 70800 72100 70800 71560 71610 800 850 4074 27326 -1414
1103 71070 71980 72460 71500 71800 71940 730 870 38796 116448 -12254
1104 71840 72400 73030 72130 72400 72510 560 670 186966 176314 -1512
1105 72000 72660 73250 72300 72630 72740 630 740 5864 18426 1054
1106 72050 73550 73550 72500 72820 72740 770 690 374 2426 96
1107 72280 72580 73000 72500 72980 72800 700 520 78 1010 8
1108 72250 73790 73790 72600 72600 73010 350 760 66 1298 14
1109 72190 72500 73090 72330 72330 72740 140 550 44 572 -4
1110 72270 73480 73530 72700 72820 73200 550 930 32 238 -20
1111 72140 72770 73150 72600 73150 72840 1010 700 52 266 18
1112 72350 72460 72960 72460 72840 72800 490 450 146 214 28
Total                 239302 358908 -14216
Zinc 1101 19070 19180 19290 18950 19170 19165 100 95 2680 13540 740
1102 19260 19370 19510 19280 19360 19380 100 120 6776 21558 -3118
1103 19475 19645 19720 19410 19535 19580 60 105 111556 98312 -25664
1104 19685 19895 19935 19625 19750 19795 65 110 471164 235210 26884
1105 19855 20000 20080 19790 19910 19925 55 70 8754 20052 -1024
1106 19995 20100 20230 19945 20050 20070 55 75 220 2460 22
1107 20040 20115 20190 20085 20085 20120 45 80 76 2788 20
1108 20120 20305 20380 20150 20155 20240 35 120 22 2864 -2
1109 20210 20220 20435 20220 20370 20335 160 125 20 1752 2
1110 20305 20435 20500 20400 20400 20450 95 145 16 1638 2
1111 20275 20475 20780 20475 20530 20565 255 290 8 100 -2
1112 20455       20460 20460 5 5   8 0
Total                 601292 400282 -2140

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.