Home > Market Data > SHFE

SHFE Metals Close Price For Jan 5，2011

Wednesday, Jan 05, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16515 16485 16545 16470 16520 16505 5 -10 2680 21410 -1480
1102 16680 16675 16685 16620 16670 16645 -10 -35 2900 38868 -332
1103 16890 16850 16860 16800 16840 16830 -50 -60 8488 86078 -2632
1104 17090 17010 17035 16975 17015 17010 -75 -80 21566 60314 838
1105 17210 17110 17155 17110 17120 17130 -90 -80 2972 18702 1470
1106 17315 17230 17250 17205 17205 17220 -110 -95 2496 9958 702
1107 17395 17340 17340 17270 17275 17280 -120 -115 2054 4784 1128
1108 17565 17440 17440 17400 17410 17410 -155 -155 110 1362 2
1109 17600 17490 17490 17490 17490 17490 -110 -110 8 956 6
1110 17650       17630 17630 -20 -20   260 0
1111 17760       17760 17760 0 0   360 0
1112 17860 17800 17800 17800 17800 17800 -60 -60 2 92 2
total                 43276 243144 -296
gold             1101 297.00 296.50 296.50 296.00 296.00 296.14 -1.00 -0.86 60   -60
1102 308.00 299.00 300.40 299.00 300.17 299.95 -7.83 -8.05 50 292 4
1103 306.10 306.10 306.10 296.00 298.40 298.95 -7.70 -7.15 54 126 -22
1104 306.19 298.96 298.96 297.15 298.67 298.36 -7.52 -7.83 22 102 2
1105 307.21 303.00 303.00 299.44 299.50 300.29 -7.71 -6.92 18 88 -2
1106 308.13 300.00 300.80 298.88 299.95 299.93 -8.18 -8.20 39874 62610 -10036
1107 307.03 301.23 301.23 301.23 301.23 301.23 -5.80 -5.80 2 56 -2
1108 310.99       305.11 305.11 -5.88 -5.88   6 0
1109 307.77       301.95 301.95 -5.82 -5.82   26 0
1110 309.60 303.00 303.00 300.98 300.98 301.89 -8.62 -7.71 8 46 0
1111 296.74       296.74 296.74 0.00 0.00   8 0
1112 309.98 302.39 302.80 301.12 302.13 301.92 -7.85 -8.06 24 30 10
total                 40112 63390 -10106
copper             1101 71180 70400 70450 69980 70200 70200 -980 -980 2500 13510 -860
1102 71610 70730 70890 70300 70500 70600 -1110 -1010 4320 25642 -1684
1103 71940 70900 71220 70390 70750 70820 -1190 -1120 34998 104762 -11686
1104 72510 71520 71800 70810 71280 71330 -1230 -1180 238022 175530 -784
1105 72740 71800 71950 71000 71350 71470 -1390 -1270 7410 20362 1936
1106 72740 71470 72000 71130 71350 71500 -1390 -1240 2142 3722 1296
1107 72800 71800 71930 71130 71520 71510 -1280 -1290 94 1012 2
1108 73010 72000 72100 71170 71700 71780 -1310 -1230 76 1274 -24
1109 72740 72210 72210 71290 71350 71730 -1390 -1010 132 580 8
1110 73200 71490 71790 71170 71790 71450 -1410 -1750 20 240 2
1111 72840 71800 71880 71100 71640 71690 -1200 -1150 16 270 4
1112 72800 72300 72300 71300 71510 71930 -1290 -870 32 206 -8
total                 289762 347110 -11798
zinc             1101 19165 19040 19085 18825 18910 18975 -255 -190 1160 13610 70
1102 19380 19235 19295 19070 19130 19170 -250 -210 2204 20638 -920
1103 19580 19435 19500 19260 19285 19365 -295 -215 74710 83564 -14748
1104 19795 19610 19695 19450 19475 19565 -320 -230 465108 238806 3596
1105 19925 19800 19855 19605 19640 19720 -285 -205 6392 20228 176
1106 20070 19995 19995 19760 19930 19845 -140 -225 278 2466 6
1107 20120 19930 20075 19835 19905 19930 -215 -190 102 2798 10
1108 20240 20030 20095 19950 19950 19995 -290 -245 74 2830 -34
1109 20335 20205 20205 20050 20115 20115 -220 -220 32 1736 -16
1110 20450 20245 20305 20055 20160 20165 -290 -285 26 1640 2
1111 20565 20250 20315 20250 20315 20270 -250 -295 6 98 -2
1112 20460 20450 20450 20260 20260 20355 -200 -105 4 10 2
total                 550096 388424 -11858

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.