Home > Market Data > SHFE

SHFE Metals Close Price For Jan 18，2011

Tuesday, Jan 18, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16645 16555 16595 16500 16560 16545 -85 -100 4728 31400 -1610
1103 16785 16650 16730 16625 16690 16665 -95 -120 5638 66764 -2702
1104 16925 16750 16860 16750 16815 16810 -110 -115 24226 85124 280
1105 17020 16880 16955 16850 16900 16900 -120 -120 7392 28880 2728
1106 17050 16915 16990 16900 16940 16935 -110 -115 2766 16022 538
1107 17065 16990 17025 16930 16930 16960 -135 -105 2972 12694 1724
1108 17110 17140 17140 16980 16980 17005 -130 -105 1600 3458 984
1109 17290 17230 17230 17085 17085 17105 -205 -185 376 1378 138
1110 17350 17250 17250 17195 17195 17225 -155 -125 30 220 -20
1111 17480       17320 17320 -160 -160   362 0
1112 17520 17400 17400 17400 17400 17400 -120 -120 2 88 0
1201         17520 17520 0 0     0
total                 49730 246390 2060
gold             1102 299.77 297.50 297.85 297.50 297.75 297.75 -2.02 -2.02 36 254 -34
1103 293.36       293.36 293.36 0.00 0.00   114 0
1104 290.58       288.62 288.62 -1.96 -1.96   96 0
1105 293.58 293.40 293.78 293.40 293.78 293.52 0.20 -0.06 6 92 0
1106 294.00 293.45 294.70 293.12 294.33 294.05 0.33 0.05 13558 53744 -1066
1107 294.44 295.06 295.06 295.06 295.06 295.06 0.62 0.62 2 56 -2
1108 298.40       298.40 298.40 0.00 0.00   6 0
1109 298.75       299.37 299.37 0.62 0.62   24 0
1110 296.70 295.51 295.51 295.51 295.51 295.51 -1.19 -1.19 2 48 -2
1111 297.40 293.60 296.88 293.60 295.01 295.24 -2.39 -2.16 8 8 0
1112 296.92 297.24 298.10 297.22 297.50 297.34 0.58 0.42 42 168 -2
1201         296.92 296.92 0.00 0.00     0
total                 13654 54610 -1106
copper             1102 70860 70790 71280 70200 71200 70800 340 -60 3400 20274 -624
1103 71060 70810 71620 70350 71520 71020 460 -40 6576 70862 -2150
1104 71600 71300 72150 70700 72000 71550 400 -50 195478 187524 12510
1105 71740 71390 72250 70860 72150 71670 410 -70 16252 38288 3520
1106 71820 71500 72300 71010 72100 71660 280 -160 490 6248 246
1107 71640 71300 72400 71040 72340 71720 700 80 64 1058 -16
1108 71650 71810 72130 71100 72130 71580 480 -70 28 1324 0
1109 71850 71550 72440 71170 72400 71960 550 110 60 662 8
1110 72090 71300 72300 71180 72300 71790 210 -300 18 242 -2
1111 71640 72050 72280 72050 72280 72230 640 590 10 314 8
1112 71620 71620 72450 71370 72450 72330 830 710 68 240 20
1201   72400 72400 72400 72400 72400 0 0 4 4 4
total                 222448 327040 13524
zinc             1102 19030 18870 18875 18565 18835 18760 -195 -270 1446 17862 -316
1103 19210 19000 19130 18740 19020 18925 -190 -285 9722 41660 -2244
1104 19405 19270 19330 18910 19210 19120 -195 -285 483276 247884 4186
1105 19575 19480 19505 19105 19385 19280 -190 -295 20214 29584 2704
1106 19770 19685 19685 19300 19590 19460 -180 -310 836 3236 106
1107 19890 19675 19685 19400 19685 19590 -205 -300 196 2470 8
1108 19995 19985 19985 19620 19815 19750 -180 -245 96 2970 8
1109 20010 19740 20045 19690 19900 19790 -110 -220 56 1854 16
1110 20105 19800 19950 19740 19950 19810 -155 -295 12 1732 -2
1111 20195 20195 20195 19800 20065 19980 -130 -215 16 134 2
1112 19925       19925 19925 0 0   44 0
1201         19925 19925 0 0     0
total                 515870 349430 4468

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.