Home > Market Data > SHFE

SHFE Metals Close Price For Jan 24，2011

Monday, Jan 24, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum 1102 16615 16635 16675 16630 16670 16655 55 40 3384 26396 -210
1103 16725 16770 16785 16745 16765 16770 40 45 2966 58846 -1412
1104 16830 16865 16900 16835 16850 16870 20 40 12724 83832 1136
1105 16910 16950 16990 16925 16950 16970 40 60 3132 32484 676
1106 16945 16975 17110 16975 17015 17015 70 70 762 15960 -192
1107 16995 17020 17050 17020 17035 17035 40 40 644 13086 4
1108 16995 17200 17200 17075 17100 17095 105 100 274 4408 54
1109 17125 17275 17275 17180 17215 17200 90 75 180 1538 108
1110 17175 17250 17280 17250 17280 17275 105 100 14 140 0
1111 17320 17490 17500 17480 17480 17490 160 170 56 394 32
1112 17400       17400 17400 0 0   94 0
1201 17725 17415 17600 17415 17600 17505 -125 -220 4 8 2
total                 24140 237186 198
gold 1102 290.00 291.00 291.65 291.00 291.65 291.32 1.65 1.32 4 200 0
1103 290.48       290.48 290.48 0.00 0.00   112 0
1104 287.86 289.90 290.00 289.90 290.00 289.95 2.14 2.09 4 96 0
1105 288.57 290.67 291.24 290.37 291.24 290.80 2.67 2.23 10 88 -2
1106 289.78 290.74 292.38 290.60 291.60 291.76 1.82 1.98 15424 54184 1838
1107 291.58 293.40 294.20 291.01 292.60 292.96 1.02 1.38 10 58 2
1108 290.89       292.26 292.26 1.37 1.37   6 0
1109 292.27 291.92 298.70 291.92 295.28 295.52 3.01 3.25 12 32 6
1110 291.97 293.65 293.65 293.65 293.65 293.65 1.68 1.68 2 48 0
1111 292.54       294.22 294.22 1.68 1.68   8 0
1112 291.95 294.30 294.30 293.40 294.00 293.97 2.05 2.02 18 204 -2
1201 296.06       296.06 296.06 0.00 0.00     0
total                 15484 55036 1842
copper 1102 70290 70690 71550 70690 70950 71270 660 980 3892 16896 -1868
1103 70460 70850 71900 70850 71300 71500 840 1040 4744 61952 -1308
1104 70850 71390 72350 71300 71780 71890 930 1040 129224 164686 -3448
1105 71060 71870 72670 71630 72230 72270 1170 1210 30368 52300 4522
1106 71110 71950 72650 71780 72280 72340 1170 1230 2258 8936 1478
1107 71340 72550 72680 72300 72300 72480 960 1140 72 1132 -32
1108 71300 71990 72800 71960 72420 72510 1120 1210 50 1476 -8
1109 71370 72220 72810 72220 72510 72540 1140 1170 32 778 -6
1110 71520 72330 72700 72330 72500 72560 980 1040 20 260 2
1111 71500 72250 72800 72250 72350 72520 850 1020 34 352 6
1112 71410 72250 72600 72250 72370 72390 960 980 12 244 -6
1201 71600 72600 72600 72520 72520 72540 920 940 6 28 4
total                 170712 309040 -664
zinc 1102 18465 18545 18710 18455 18495 18600 30 135 2040 15700 -948
1103 18655 18635 18895 18635 18680 18765 25 110 3864 36664 -448
1104 18830 18875 19080 18810 18835 18945 5 115 324016 265756 4518
1105 19000 19050 19240 18965 19000 19105 0 105 33226 51238 6914
1106 19185 19245 19430 19140 19190 19295 5 110 686 4262 318
1107 19325 19480 19540 19340 19345 19435 20 110 122 2426 2
1108 19480 19530 19630 19425 19425 19585 -55 105 144 2982 34
1109 19590 19655 19745 19535 19580 19700 -10 110 186 1976 72
1110 19665 19850 19850 19620 19630 19770 -35 105 96 1794 40
1111 19740 19950 19950 19950 19950 19950 210 210 4 142 0
1112 19835 19840 19840 19840 19840 19840 5 5 2 42 -2
1201 20100       20100 20100 0 0     0
total                 364386 382982 10500

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.