Home > Market Data > SHFE

SHFE Metals Close Price For Jan 6，2011

Thursday, Jan 06, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16505 16580 16695 16570 16645 16635 140 130 2250 20330 -1080
1102 16645 16690 16820 16690 16770 16780 125 135 3390 38220 -648
1103 16830 16870 17000 16865 16950 16945 120 115 8504 84028 -2050
1104 17010 17035 17180 17035 17105 17125 95 115 38928 67958 7644
1105 17130 17170 17290 17170 17220 17240 90 110 4362 20316 1614
1106 17220 17230 17360 17230 17270 17300 50 80 3944 11898 1940
1107 17280 17325 17425 17325 17330 17355 50 75 2410 6222 1438
1108 17410 17525 17550 17430 17430 17460 20 50 608 1510 148
1109 17490 17680 17680 17510 17510 17645 20 155 138 1026 70
1110 17630       17630 17630 0 0   260 0
1111 17760       17760 17760 0 0   360 0
1112 17800       17800 17800 0 0   92 0
total                 64534 252220 9076
gold             1101 296.14       296.00 296.14 -0.14 0.00     0
1102 299.95 300.00 300.00 299.11 299.11 299.55 -0.84 -0.40 4 290 -2
1103 298.95 298.62 298.62 298.46 298.46 298.58 -0.49 -0.37 10 134 8
1104 298.36 297.87 298.30 296.55 297.45 297.63 -0.91 -0.73 32 102 0
1105 300.29 299.45 299.45 298.34 298.36 298.84 -1.93 -1.45 36 96 8
1106 299.93 299.30 299.60 298.82 298.91 299.27 -1.02 -0.66 17494 66980 4370
1107 301.23 299.00 299.00 299.00 299.00 299.00 -2.23 -2.23 2 56 0
1108 305.11       302.85 302.85 -2.26 -2.26   6 0
1109 301.95 301.70 301.70 301.70 301.70 301.70 -0.25 -0.25 8 26 0
1110 301.89       301.89 301.89 0.00 0.00   46 0
1111 296.74       296.49 296.49 -0.25 -0.25   8 0
1112 301.92 301.31 302.69 301.31 301.66 301.75 -0.26 -0.17 28 34 4
total                 17614 67778 4388
copper             1101 70200 70900 71150 70840 70840 70980 640 780 1700 12910 -600
1102 70600 70500 71700 70500 71360 71420 760 820 1680 25898 256
1103 70820 71450 71900 71450 71610 71690 790 870 18958 96116 -8646
1104 71330 72010 72490 71970 72020 72210 690 880 159918 174336 -1194
1105 71470 72060 72600 72060 72320 72410 850 940 6792 21394 1032
1106 71500 72140 72590 72120 72260 72370 760 870 1424 4392 670
1107 71510 72300 72670 72070 72210 72420 700 910 190 1014 2
1108 71780 72790 72790 72040 72500 72400 720 620 36 1272 -2
1109 71730 72200 72650 72030 72400 72390 670 660 132 640 60
1110 71450 72360 72470 72280 72370 72360 920 910 22 240 0
1111 71690 72200 72760 72200 72340 72470 650 780 14 274 4
1112 71930 72500 72650 72300 72340 72540 410 610 48 210 4
total                 190914 338696 -8414
zinc             1101 18975 19140 19340 19115 19285 19215 310 240 1840 14050 440
1102 19170 19340 19570 19315 19455 19455 285 285 2092 20138 -500
1103 19365 19540 19780 19470 19645 19610 280 245 57436 67844 -15720
1104 19565 19705 20000 19675 19840 19835 275 270 575084 256708 17902
1105 19720 19840 20140 19825 20010 19975 290 255 10046 21208 980
1106 19845 20030 20270 20025 20150 20120 305 275 194 2456 -10
1107 19930 20095 20340 20095 20300 20205 370 275 122 2790 -8
1108 19995 20015 20420 20015 20350 20290 355 295 140 2934 104
1109 20115 20330 20515 20320 20420 20425 305 310 136 1834 98
1110 20165 20355 20595 20355 20475 20520 310 355 176 1726 86
1111 20270 20660 20660 20660 20660 20660 390 390 50 148 50
1112 20355 20360 20795 20360 20590 20580 235 225 6 10 0
total                 647322 391846 3422

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.