Home > Market Data > SHFE

SHFE Metals Close Price For Jan 17，2011

Monday, Jan 17, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1101 16555 16590 16590 16520 16545 16555 -10 0 970 11970 -170
1102 16660 16605 16690 16605 16620 16645 -40 -15 4338 33010 -1526
1103 16800 16800 16840 16730 16740 16785 -60 -15 5884 69466 -2644
1104 16940 16950 16990 16860 16860 16925 -80 -15 22678 84844 1872
1105 17040 17080 17095 16950 16950 17020 -90 -20 3558 26152 1274
1106 17110 17010 17160 17000 17000 17050 -110 -60 2560 15484 950
1107 17160 17160 17200 17015 17030 17065 -130 -95 1934 10970 1098
1108 17250 17210 17260 17060 17075 17110 -175 -140 1326 2474 578
1109 17375 17395 17395 17200 17200 17290 -175 -85 170 1240 116
1110 17405 17405 17405 17300 17300 17350 -105 -55 34 240 -16
1111 17615 17460 17500 17460 17500 17480 -115 -135 14 362 6
1112 17600 17520 17520 17520 17520 17520 -80 -80 10 88 -2
Total                 43476 256300 1536
gold             1101 296.14       296.00 296.14 -0.14 0.00     0
1102 301.20 300.10 300.10 298.55 298.55 299.77 -2.65 -1.43 20 288 -2
1103 294.08 293.80 293.80 292.55 293.40 293.36 -0.68 -0.72 28 114 -14
1104 295.22 291.00 291.00 290.37 290.37 290.58 -4.85 -4.64 6 96 -2
1105 296.68 294.50 294.50 292.14 293.20 293.58 -3.48 -3.10 8 92 0
1106 297.77 295.46 295.81 292.44 292.75 294.00 -5.02 -3.77 28964 54810 -7674
1107 302.10 295.00 295.00 293.32 293.32 294.44 -8.78 -7.66 6 58 4
1108 303.22 303.10 303.10 293.70 293.70 298.40 -9.52 -4.82 4 6 0
1109 303.58       298.75 298.75 -4.83 -4.83   24 0
1110 300.25 297.70 297.70 296.20 296.20 296.70 -4.05 -3.55 6 50 2
1111 300.96       297.40 297.40 -3.56 -3.56   8 0
1112 300.29 298.03 298.20 295.69 295.70 296.92 -4.59 -3.37 112 170 64
Total                 29154 55716 -7622
copper             1101 70150 70500 70600 70310 70600 70460 450 310 2080 4650 -1080
1102 70560 71030 71200 70510 70600 70860 40 300 4476 20898 -2266
1103 70960 71410 71690 70680 70870 71060 -90 100 6146 73012 -1358
1104 71400 71970 72150 71150 71290 71600 -110 200 129944 175014 994
1105 71520 72100 72300 71280 71450 71740 -70 220 10596 34768 3002
1106 71670 72120 72290 71380 71450 71820 -220 150 1550 6002 910
1107 71550 72000 72000 71560 71560 71640 10 90 92 1074 -52
1108 71610 72300 72300 71440 71460 71650 -150 40 72 1324 -2
1109 71800 72200 72400 71470 71470 71850 -330 50 68 654 -36
1110 71800 72100 72370 71700 71700 72090 -100 290 14 244 4
1111 71680 71940 71940 71550 71550 71640 -130 -40 12 306 10
1112 71620       71620 71620 0 0   220 0
Total                 155050 318166 126
zinc             1101 18775 18780 18940 18720 18720 18870 -55 95 1740 13180 90
1102 18990 19000 19150 18905 18960 19030 -30 40 1660 18178 -434
1103 19145 19205 19345 19085 19100 19210 -45 65 7528 43904 -1762
1104 19345 19400 19540 19270 19300 19405 -45 60 387688 243698 9448
1105 19525 19600 19720 19460 19490 19575 -35 50 13160 26880 2210
1106 19700 19725 19870 19680 19690 19770 -10 70 306 3130 14
1107 19810 19770 20035 19745 19810 19890 0 80 274 2462 8
1108 19945 19965 20070 19920 19920 19995 -25 50 36 2962 -8
1109 19960 19960 20090 19960 19965 20010 5 50 20 1838 -2
1110 20065 20100 20200 19955 19955 20105 -110 40 46 1734 8
1111 20060 20150 20350 20150 20325 20195 265 135 16 132 -2
1112 19915       19925 19925 10 10   44 0
Total                 412474 358142 9570

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.