Home > Market Data > SHFE

SHFE Metals Close Price For Jan 10，2011

Monday, Jan 10, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16690 16630 16675 16590 16610 16615 -80 -75 2520 17030 -860
1102 16795 16800 16840 16700 16710 16740 -85 -55 2882 36492 -904
1103 16980 16905 17005 16850 16880 16905 -100 -75 7754 78870 -2250
1104 17165 17125 17185 17010 17055 17080 -110 -85 42170 75922 -40
1105 17275 17200 17275 17120 17165 17185 -110 -90 3208 23180 224
1106 17340 17295 17320 17175 17225 17250 -115 -90 1322 13530 306
1107 17395 17305 17450 17235 17305 17285 -90 -110 952 8134 416
1108 17430 17385 17415 17350 17380 17390 -50 -40 124 1820 22
1109 17570 17590 17590 17385 17440 17465 -130 -105 50 1102 -12
1110 17685 17565 17565 17460 17460 17470 -225 -215 40 256 0
1111 17665 17550 17550 17550 17550 17550 -115 -115 2 360 0
1112 17870 17700 17700 17675 17695 17690 -175 -180 8 96 0
total                 61032 256792 -3098
gold             1101 296.14       296.00 296.14 -0.14 0.00     0
1102 299.28 298.20 300.55 298.20 300.55 299.71 1.27 0.43 10 290 0
1103 295.96 297.57 298.25 297.06 298.25 297.67 2.29 1.71 16 134 -2
1104 295.66 295.66 297.88 295.66 297.78 296.73 2.12 1.07 34 94 -8
1105 296.60 297.99 298.99 297.99 298.90 298.50 2.30 1.90 30 92 0
1106 297.60 298.01 299.47 297.79 299.21 298.81 1.61 1.21 16818 67660 1742
1107 297.37 299.99 300.99 299.65 299.65 300.27 2.28 2.90 14 52 0
1108 301.20       304.14 304.14 2.94 2.94   6 0
1109 297.50 301.40 301.40 300.51 300.86 300.92 3.36 3.42 6 24 -4
1110 300.63       300.63 300.63 0.00 0.00   50 0
1111 295.25       298.91 298.91 3.66 3.66   8 0
1112 300.11 301.40 302.00 301.23 301.53 301.58 1.42 1.47 40 76 -12
total                 16968 68486 1716
copper             1101 69790 69550 69600 69120 69350 69330 -440 -460 1780 10700 -600
1102 70130 69910 70150 69400 69690 69660 -440 -470 2522 24668 -702
1103 70170 70000 70200 69420 69760 69780 -410 -390 9998 83544 -3062
1104 70590 70500 70650 69660 70040 70110 -550 -480 158810 164086 1832
1105 70860 70560 70800 69900 70180 70270 -680 -590 5040 22644 774
1106 70970 70970 70970 70000 70210 70260 -760 -710 242 4600 -2
1107 70890 70800 71000 70320 70400 70520 -490 -370 32 1108 0
1108 70560 70530 70530 70230 70230 70410 -330 -150 10 1268 -2
1109 71060 70850 70850 70070 70220 70440 -840 -620 76 648 4
1110 70910 70490 70490 70490 70490 70490 -420 -420 8 240 0
1111 70820 70860 70860 70170 70320 70390 -500 -430 26 278 0
1112 71000 71000 71000 70300 70530 70650 -470 -350 36 244 26
total                 178580 314028 -1732
zinc             1101 18895 18715 18715 18520 18600 18585 -295 -310 1370 13350 -350
1102 19035 18900 18970 18700 18760 18795 -275 -240 1520 19410 -262
1103 19265 19160 19165 18855 18930 19005 -335 -260 22528 54924 -2526
1104 19510 19320 19350 19030 19115 19185 -395 -325 470390 247364 -5672
1105 19585 19500 19530 19235 19295 19370 -290 -215 8366 22036 964
1106 19685 19500 19685 19405 19495 19535 -190 -150 506 2846 68
1107 19675 19640 19775 19490 19560 19590 -115 -85 214 2748 8
1108 19965 19570 19860 19570 19680 19710 -285 -255 58 2972 -4
1109 19825 19820 19890 19615 19615 19775 -210 -50 92 1848 -12
1110 20035 19900 19975 19695 19790 19825 -245 -210 80 1700 -6
1111 19935 20100 20165 19590 19770 19880 -165 -55 110 126 -20
1112 20230 20235 20460 19755 20100 20120 -130 -110 32 26 16
total                 505266 369350 -7796

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.