Home > Market Data > SHFE

SHFE Metals Close Price For Jan 14，2011

Friday, Jan 14, 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 16600 16600 16515 16580 16555 -55 -80 2460 12140 -890
1102 16735 16695 16695 16635 16680 16660 -55 -75 2316 34536 -682
1103 16890 16850 16850 16760 16815 16800 -75 -90 4708 72110 -1124
1104 17040 16995 17000 16895 16950 16940 -90 -100 22188 82972 -8
1105 17145 17080 17100 17015 17060 17040 -85 -105 2658 24878 -192
1106 17195 17170 17170 17055 17115 17110 -80 -85 874 14534 4
1107 17235 17005 17200 17005 17150 17160 -85 -75 346 9872 140
1108 17305 17260 17275 17230 17270 17250 -35 -55 42 1896 22
1109 17445 17400 17400 17335 17380 17375 -65 -70 54 1124 -10
1110 17525 17370 17440 17370 17440 17405 -85 -120 4 256 0
1111 17615       17615 17615 0 0   356 0
1112 17660 17600 17600 17600 17600 17600 -60 -60 4 90 -4
TOTAL                 35654 254764 -2744
GOLD             1101 296.14       296.00 296.14 -0.14 0.00     0
1102 303.20 301.20 301.20 301.20 301.20 301.20 -2.00 -2.00 2 290 0
1103 298.46 294.08 294.08 294.08 294.08 294.08 -4.38 -4.38 2 128 2
1104 299.14 295.22 295.22 295.22 295.22 295.22 -3.92 -3.92 2 98 0
1105 300.62       296.68 296.68 -3.94 -3.94   92 0
1106 300.48 298.84 298.84 297.00 297.40 297.77 -3.08 -2.71 13028 62484 -772
1107 302.10       302.10 302.10 0.00 0.00   54 0
1108 305.98       303.22 303.22 -2.76 -2.76   6 0
1109 303.58       303.58 303.58 0.00 0.00   24 0
1110 303.46 300.30 300.30 300.20 300.30 300.25 -3.16 -3.21 8 48 0
1111 304.18       300.96 300.96 -3.22 -3.22   8 0
1112 303.00 300.64 300.64 299.95 299.95 300.29 -3.05 -2.71 46 106 32
TOTAL                 13088 63338 -738
COPPER             1101 70570 70300 70300 69950 70150 70150 -420 -420 2960 5730 -2040
1102 71070 70550 70830 70300 70650 70560 -420 -510 4044 23164 -824
1103 71390 70820 71290 70650 71150 70960 -240 -430 4560 74370 -1312
1104 71860 71210 71760 71010 71550 71400 -310 -460 137766 174020 5272
1105 71960 71480 71900 71200 71620 71520 -340 -440 6264 31766 1272
1106 72070 71410 72170 71300 71770 71670 -300 -400 248 5092 28
1107 72170 71610 71750 71400 71750 71550 -420 -620 60 1126 -4
1108 72100 71680 71890 71410 71890 71610 -210 -490 26 1326 -4
1109 72130 71620 72130 71500 72130 71800 0 -330 88 690 28
1110 72300 71800 71800 71800 71800 71800 -500 -500 4 240 0
1111 72170 71550 71850 71550 71850 71680 -320 -490 8 296 0
1112 72240 71620 71620 71620 71620 71620 -620 -620 2 220 0
TOTAL                 156030 318040 2416

ZINC

 

            		 1101 18910 18870 18880 18730 18795 18775 -115 -135 700 13090 -300
1102 19110 18980 19050 18895 18955 18990 -155 -120 860 18612 -48
1103 19285 19160 19240 19050 19165 19145 -120 -140 7220 45666 -1818
1104 19480 19350 19430 19225 19350 19345 -130 -135 300800 234250 -1242
1105 19660 19530 19615 19425 19530 19525 -130 -135 7190 24670 906
1106 19830 19700 19750 19610 19725 19700 -105 -130 418 3116 146
1107 19920 19805 19850 19735 19820 19810 -100 -110 32 2454 0
1108 20000 20020 20020 19840 19915 19945 -85 -55 102 2970 18
1109 20055 19990 20040 19900 19990 19960 -65 -95 82 1840 2
1110 20140 20065 20145 20010 20010 20065 -130 -75 50 1726 8
1111 20175 20050 20080 20050 20050 20060 -125 -115 14 134 -6
1112 20225 19425 20195 19425 20195 19915 -30 -310 8 44 0

TOTAL

                 317476 348572 -2334

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.