Home > Market Data > SHFE

SHFE Metals Close Price For Jan 20，2011

Thursday, Jan 20, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16610 16645 16670 16550 16645 16630 35 20 4778 27812 -2392
1103 16750 16720 16785 16685 16730 16740 -20 -10 5156 63426 -2102
1104 16875 16800 16910 16795 16825 16850 -50 -25 19894 82562 -2736
1105 16955 16870 16995 16870 16905 16940 -50 -15 4986 31534 1112
1106 16985 16985 17020 16925 16950 16975 -35 -10 842 16402 -164
1107 16990 16960 17040 16925 16975 16980 -15 -10 980 13250 0
1108 17010 16950 17045 16950 17015 17010 5 0 328 4354 28
1109 17110 17100 17110 17040 17110 17080 0 -30 98 1432 18
1110 17170 17065 17175 17065 17160 17140 -10 -30 76 160 -58
1111 17320       17320 17320 0 0   362 0
1112 17400       17400 17400 0 0   94 0
1201 17520 17400 17450 17400 17400 17415 -120 -105 12 8 8
Total                 37150 241396 -6286
gold             1102 297.64 294.66 294.71 294.66 294.71 294.70 -2.93 -2.94 20 218 -14
1103 295.23 293.98 293.98 293.98 293.98 293.98 -1.25 -1.25 6 114 0
1104 293.10 291.60 291.68 291.60 291.68 291.64 -1.42 -1.46 4 96 0
1105 294.90 293.90 293.90 292.82 292.82 293.34 -2.08 -1.56 8 90 -2
1106 295.73 294.37 294.49 293.28 293.30 293.88 -2.43 -1.85 13676 55334 936
1107 296.00 295.70 295.70 295.70 295.70 295.70 -0.30 -0.30 2 56 0
1108 299.35 295.00 295.00 295.00 295.00 295.00 -4.35 -4.35 2 6 0
1109 300.32 296.40 296.40 296.40 296.40 296.40 -3.92 -3.92 2 26 2
1110 297.05 297.00 297.00 297.00 297.00 297.00 -0.05 -0.05 4 48 0
1111 295.24       295.19 295.19 -0.05 -0.05   8 0
1112 298.50 296.00 297.50 295.80 295.80 296.06 -2.70 -2.44 106 186 18
1201 296.92       296.92 296.92 0.00 0.00     0
Total                 13830 56182 940
copper             1102 71610 71020 71500 70800 71100 71080 -510 -530 4380 19444 -864
1103 71930 71260 71680 70950 71220 71290 -710 -640 7358 66814 -3164
1104 72370 71690 72150 71330 71610 71730 -760 -640 167976 176092 -14810
1105 72550 71950 72400 71690 71880 71970 -670 -580 21192 44296 1806
1106 72630 71950 72370 71720 71970 72000 -660 -630 812 7020 122
1107 72660 71660 72300 71660 72030 72110 -630 -550 154 1140 88
1108 72720 72000 72350 71800 72120 72160 -600 -560 318 1436 88
1109 72880 72380 72380 71890 72120 72300 -760 -580 736 750 68
1110 73000 71950 72400 71750 72200 72080 -800 -920 20 252 10
1111 72770 72190 72400 71880 71940 72120 -830 -650 40 322 8
1112 73000 72100 72270 71870 71940 72040 -1060 -960 18 248 -2
1201 73000 72780 75770 72130 72130 72650 -870 -350 72 18 14
Total                 203076 317832 -16636
zinc             1102 18945 18750 18960 18625 18660 18745 -285 -200 926 16940 -396
1103 19130 18900 19060 18800 18870 18935 -260 -195 6374 38598 -1466
1104 19305 19070 19255 18975 19040 19120 -265 -185 408066 256310 14482
1105 19520 19310 19430 19155 19220 19300 -300 -220 23236 36404 4628
1106 19655 19305 19615 19305 19400 19455 -255 -200 560 3752 168
1107 19825 19640 19720 19415 19500 19605 -325 -220 184 2462 -8
1108 19985 19835 19835 19610 19700 19745 -285 -240 64 2962 2
1109 20080 20120 20200 19730 19745 19915 -335 -165 108 1884 10
1110 20055 19900 19995 19885 19885 19955 -170 -100 20 1746 12
1111 20125 20075 20100 19790 19975 19915 -150 -210 16 138 0
1112 20250 20095 20180 20050 20180 20100 -70 -150 16 38 -6
1201 19975       19975 19975 0 0     0
Total                 439570 361234 17426

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.