Home > Market Data > SHFE

SHFE Metals Close Price For Jan 7，2011

Friday, Jan 07, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16635 16710 16800 16520 16540 16690 -95 55 6050 17890 -2440
1102 16780 16820 16955 16430 16695 16795 -85 15 8050 37396 -824
1103 16945 17000 17140 16545 16850 16980 -95 35 19336 81120 -2908
1104 17125 17155 17320 16505 17015 17165 -110 40 126834 75962 8004
1105 17240 17250 17400 16780 17115 17275 -125 35 10082 22956 2640
1106 17300 17305 17435 16860 17170 17340 -130 40 4564 13224 1326
1107 17355 17355 17470 17005 17230 17395 -125 40 2860 7718 1496
1108 17460 17500 17550 17100 17330 17430 -130 -30 690 1798 288
1109 17645 17780 17780 17220 17330 17570 -315 -75 144 1114 88
1110 17630 17735 17735 17505 17505 17685 -125 55 90 256 -4
1111 17760 17715 17740 17530 17740 17665 -20 -95 8 360 0
1112 17800 17865 17875 17865 17875 17870 75 70 4 96 4
total                 178712 259890 7670
gold             1101 296.14       296.00 296.14 -0.14 0.00     0
1102 299.55 298.69 299.59 298.69 299.59 299.28 0.04 -0.27 6 290 0
1103 298.58 296.00 296.75 295.01 295.01 295.96 -3.57 -2.62 18 136 2
1104 297.63 295.66 295.66 295.66 295.66 295.66 -1.97 -1.97 2 102 0
1105 298.84 297.90 297.90 296.02 296.50 296.60 -2.34 -2.24 18 92 -4
1106 299.27 298.00 298.40 296.83 297.01 297.60 -2.26 -1.67 26024 65918 -1062
1107 299.00 298.00 298.00 297.06 297.06 297.37 -1.94 -1.63 12 52 -4
1108 302.85       301.20 301.20 -1.65 -1.65   6 0
1109 301.70 297.50 297.50 297.50 297.50 297.50 -4.20 -4.20 2 28 2
1110 301.89 301.89 301.89 300.20 300.20 300.63 -1.69 -1.26 12 50 4
1111 296.49       295.25 295.25 -1.24 -1.24   8 0
1112 301.75 300.50 300.68 299.36 299.36 300.11 -2.39 -1.64 70 88 54
total                 26164 66770 -1008
copper             1101 70980 69800 70300 69000 69210 69790 -1770 -1190 3440 11300 -1610
1102 71420 70590 71700 69080 69480 70130 -1940 -1290 5012 25370 -528
1103 71690 70400 71070 69160 69500 70170 -2190 -1520 25280 86606 -9510
1104 72210 70800 71510 69420 69780 70590 -2430 -1620 282776 162254 -12082
1105 72410 71170 71740 69500 70000 70860 -2410 -1550 11836 21870 476
1106 72370 71070 71610 69730 70060 70970 -2310 -1400 854 4602 210
1107 72420 71210 71720 69810 70310 70890 -2110 -1530 212 1108 94
1108 72400 71000 71360 70000 70000 70560 -2400 -1840 18 1270 -2
1109 72390 71180 71980 69900 69990 71060 -2400 -1330 58 644 4
1110 72360 71550 71580 70000 70400 70910 -1960 -1450 16 240 0
1111 72470 71380 71650 70000 70180 70820 -2290 -1650 64 278 4
1112 72540 71440 71770 70180 70180 71000 -2360 -1540 54 218 8
total                 329620 315760 -22936
zinc             1101 19215 18895 19230 18490 18580 18895 -635 -320 1480 13700 -350
1102 19455 19185 19500 18440 18790 19035 -665 -420 2066 19672 -466
1103 19610 19450 19690 18615 18910 19265 -700 -345 61238 57450 -10394
1104 19835 19635 19895 18800 19130 19510 -705 -325 752824 253036 -3672
1105 19975 19805 20035 18935 19320 19585 -655 -390 16826 21072 -136
1106 20120 19900 20150 19150 19455 19685 -665 -435 1046 2778 322
1107 20205 19965 20230 19435 19550 19675 -655 -530 244 2740 -50
1108 20290 20120 20310 19405 19570 19965 -720 -325 254 2976 42
1109 20425 20205 20255 19360 19715 19825 -710 -600 98 1860 26
1110 20520 20490 20490 19680 19805 20035 -715 -485 60 1706 -20
1111 20660 20030 20030 19600 19600 19935 -1060 -725 10 146 -2
1112 20580 20230 20230 20230 20230 20230 -350 -350 2 10 0
total                 836148 377146 -14700

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.