Home > Market Data > SHFE

SHFE Metals Close Price For Jan 12，2011

Wednesday, Jan 12, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16585 16620 16635 16525 16620 16620 35 35 3470 15120 -1450
1102 16685 16850 16850 16700 16725 16735 40 50 2166 35346 -54
1103 16840 16860 16940 16850 16885 16885 45 45 7054 74182 -2558
1104 17005 17035 17120 16990 17035 17050 30 45 28906 81822 3390
1105 17120 17170 17225 17115 17145 17160 25 40 1730 24562 374
1106 17185 17235 17295 17185 17210 17230 25 45 878 14114 308
1107 17230 17280 17325 17230 17260 17285 30 55 646 8988 420
1108 17335 17445 17445 17375 17390 17395 55 60 82 1818 -24
1109 17440 17430 17530 17430 17465 17480 25 40 26 1114 6
1110 17470       17510 17510 40 40   256 0
1111 17595       17595 17595 0 0   358 0
1112 17680       17680 17680 0 0   94 0
total                 44958 257774 412
gold             1101 296.14       296.00 296.14 -0.14 0.00     0
1102 299.71       302.70 302.70 2.99 2.99   290 0
1103 298.32 299.14 299.14 299.14 299.14 299.14 0.82 0.82 2 134 -2
1104 296.73 299.04 299.50 298.38 299.43 299.14 2.70 2.41 18 98 4
1105 298.20       300.62 300.62 2.42 2.42   92 0
1106 299.26 300.97 301.29 300.41 301.06 300.83 1.80 1.57 12006 64210 -1076
1107 301.28 301.50 301.50 301.50 301.50 301.50 0.22 0.22 2 54 -2
1108 305.16       305.38 305.38 0.22 0.22   6 0
1109 300.92       301.13 301.13 0.21 0.21   24 0
1110 301.58 303.46 303.46 303.46 303.46 303.46 1.88 1.88 2 48 0
1111 299.86       301.72 301.72 1.86 1.86   8 0
1112 301.71 303.00 303.80 303.00 303.54 303.31 1.83 1.60 26 74 -8
total                 12056 65038 -1084
copper             1101 69720 70500 70650 70150 70230 70480 510 760 2350 9190 -270
1102 70070 70390 71200 70390 70750 70920 680 850 1808 23690 222
1103 70190 70860 71360 70600 70990 71140 800 950 7436 79040 -2918
1104 70640 71440 71830 71150 71360 71530 720 890 136224 167982 -8012
1105 70890 71800 72000 71350 71580 71730 690 840 5680 25194 1438
1106 70870 71570 72000 71450 71650 71740 780 870 186 4864 38
1107 71080 72100 72140 71600 71850 71880 770 800 30 1108 2
1108 70790 72000 72000 71600 71840 71800 1050 1010 10 1268 4
1109 70870 72180 72180 71400 71920 71810 1050 940 16 658 6
1110 70490 71690 71690 71690 71690 71690 1200 1200 2 240 0
1111 71210 72000 72190 71780 71780 72000 570 790 22 282 4
1112 71110 71840 72100 71700 71700 71910 590 800 16 222 -10
total                 153780 313738 -9496
zinc             1101 18595 18700 18930 18680 18750 18785 155 190 560 13480 170
1102 18780 18900 19050 18830 18920 18970 140 190 1456 18434 -668
1103 18950 19080 19230 19000 19085 19130 135 180 15656 50564 -2944
1104 19145 19300 19440 19200 19285 19320 140 175 367170 246100 -9548
1105 19310 19500 19615 19380 19475 19495 165 185 6398 23346 16
1106 19455 19605 19760 19545 19620 19640 165 185 260 2980 20
1107 19600 19825 19870 19660 19720 19760 120 160 102 2646 -32
1108 19695 19900 19910 19795 19820 19840 125 145 50 2974 2
1109 19700 20000 20000 19830 19840 19925 140 225 38 1844 -2
1110 19855 20040 20040 20000 20000 20020 145 165 4 1718 0
1111 20000 20170 20185 20080 20185 20145 185 145 6 164 -2
1112 19940 20125 20200 18745 20155 19790 215 -150 26 42 14
total                 391726 364292 -12974

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.