Home > Market Data > SHFE

SHFE Metals Close Price For Jan 11，2011

Tuesday, Jan 11, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16615 16570 16630 16565 16600 16585 -15 -30 2530 16570 -460
1102 16740 16685 16705 16670 16700 16685 -40 -55 3026 35400 -1092
1103 16905 16880 16890 16820 16850 16840 -55 -65 7982 76740 -2130
1104 17080 17050 17050 16970 17010 17005 -70 -75 29680 78432 2510
1105 17185 17170 17170 17085 17125 17120 -60 -65 2872 24188 1008
1106 17250 17230 17245 17160 17180 17185 -70 -65 1438 13806 276
1107 17285 17250 17280 17210 17220 17230 -65 -55 602 8568 434
1108 17390 17350 17350 17320 17320 17335 -70 -55 22 1842 22
1109 17465 17470 17470 17430 17440 17440 -25 -25 34 1108 6
1110 17470       17470 17470 0 0   256 0
1111 17550 17595 17595 17595 17595 17595 45 45 2 358 -2
1112 17690 17695 17695 17670 17670 17680 -20 -10 8 94 -2
total                 48196 257362 570
gold             1101 296.14       296.00 296.14 -0.14 0.00     0
1102 299.71       299.71 299.71 0.00 0.00   290 0
1103 297.67 298.28 298.70 298.03 298.70 298.32 1.03 0.65 8 136 2
1104 296.73       296.73 296.73 0.00 0.00   94 0
1105 298.50 298.00 298.50 298.00 298.30 298.20 -0.20 -0.30 8 92 0
1106 298.81 299.22 299.73 298.83 299.66 299.26 0.85 0.45 12766 65286 -2374
1107 300.27 303.43 303.43 300.28 300.99 301.28 0.72 1.01 8 56 4
1108 304.14       305.16 305.16 1.02 1.02   6 0
1109 300.92       300.92 300.92 0.00 0.00   24 0
1110 300.63 301.88 302.10 300.70 302.10 301.58 1.47 0.95 12 48 -2
1111 298.91       299.86 299.86 0.95 0.95   8 0
1112 301.58 301.54 302.09 301.52 302.09 301.71 0.51 0.13 18 82 6
total                 12820 66122 -2364

copper

 

 1101 69330 69500 70000 69450 69950 69720 620 390 2580 9460 -1240
1102 69660 69500 70440 69500 70390 70070 730 410 2578 23468 -1200
1103 69780 69720 70690 69610 70510 70190 730 410 9420 81958 -1586
1104 70110 70100 71190 69920 70920 70640 810 530 197066 175994 11908
1105 70270 70180 71360 70100 71130 70890 860 620 6666 23756 1112
1106 70260 70330 71330 70300 71100 70870 840 610 430 4826 226
1107 70520 70900 71450 70790 71450 71080 930 560 16 1106 -2
1108 70410 70230 71150 70230 71150 70790 740 380 24 1264 -4
1109 70440 70850 71550 70440 71200 70870 760 430 70 652 4
1110 70490       70490 70490 0 0   240 0
1111 70390 70920 71480 70920 71360 71210 970 820 28 278 0
1112 70650 70900 71500 70900 71200 71110 550 460 18 232 -12
total                 218896 323234 9206

zinc

 

 1101 18585 18495 18700 18450 18655 18595 70 10 480 13310 -40
1102 18795 18700 18930 18590 18850 18780 55 -15 1090 19102 -308
1103 19005 19010 19125 18785 19025 18950 20 -55 18244 53508 -1416
1104 19185 19150 19325 18955 19215 19145 30 -40 580788 255648 8284
1105 19370 19270 19485 19155 19390 19310 20 -60 10604 23330 1294
1106 19535 19380 19625 19360 19540 19455 5 -80 676 2960 114
1107 19590 19505 19745 19430 19655 19600 65 10 192 2678 -70
1108 19710 19480 19750 19480 19745 19695 35 -15 50 2972 0
1109 19775 19200 20095 19200 19795 19700 20 -75 180 1846 -2
1110 19825 19655 19900 19655 19810 19855 -15 30 30 1718 18
1111 19880 20000 20000 20000 20000 20000 120 120 40 166 40
1112 20120 19940 19940 19940 19940 19940 -180 -180 2 28 2
total                 612376 377266 7916

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.