Home > Market Data > SHFE

SHFE Metals Close Price For Jan 26，2011

Wednesday, Jan 26, 2011
点击：
product Delivery
Month		 Last
Settlement
Price		 open high low Close
Price		 Settlement
Price		 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16620 16560 16615 16550 16560 16570 -60 -50 2784 24620 -752
1103 16725 16630 16685 16620 16620 16650 -105 -75 10116 51852 -4190
1104 16810 16710 16790 16705 16725 16745 -85 -65 17668 79740 -1458
1105 16915 16810 16890 16750 16835 16855 -80 -60 6056 33210 -48
1106 16965 16885 16950 16885 16915 16920 -50 -45 2004 14644 -1060
1107 16980 16915 16970 16905 16925 16945 -55 -35 1074 12888 -196
1108 17030 16910 17020 16910 16970 16985 -60 -45 98 4374 -18
1109 17165 16910 17115 16910 17085 17060 -80 -105 96 1472 -58
1110 17265 17170 17170 17160 17170 17165 -95 -100 40 130 -10
1111 17410 17340 17340 17260 17265 17270 -145 -140 70 422 42
1112 17400 17305 17305 17305 17305 17305 -95 -95 2 94 0
1201 17505       17505 17505 0 0   8 0
Total                 40008 223454 -7748
gold             1102 291.32 290.00 292.00 290.00 291.50 291.36 0.18 0.04 114 166 -34
1103 290.48 287.56 287.56 287.56 287.56 287.56 -2.92 -2.92 2 110 -2
1104 286.20 287.10 287.99 286.20 286.20 287.36 0.00 1.16 30 96 0
1105 286.92 287.94 288.13 287.44 287.72 287.77 0.80 0.85 12 86 -2
1106 287.75 288.25 297.74 288.13 288.95 288.70 1.20 0.95 16580 53792 660
1107 288.94 290.89 290.89 289.19 289.19 290.09 0.25 1.15 12 52 -6
1108 288.25 291.00 291.00 291.00 291.00 291.00 2.75 2.75 2 8 2
1109 288.56 292.99 292.99 290.15 290.15 292.04 1.59 3.48 12 30 0
1110 290.80       294.31 294.31 3.51 3.51   48 0
1111 291.36 292.00 292.00 292.00 292.00 292.00 0.64 0.64 4 10 2
1112 290.19 291.50 295.00 290.60 291.22 291.41 1.03 1.22 30 222 10
1201 296.06       296.06 296.06 0.00 0.00     0
Total                 16798 54620 630
copper             1102 70610 69720 70250 69620 70240 69850 -370 -760 4630 15732 -670
1103 70850 69810 70540 69650 70480 70010 -370 -840 6748 58252 -2642
1104 71240 70300 70970 69900 70800 70400 -440 -840 120184 155894 -3494
1105 71570 70600 71180 70200 71140 70730 -430 -840 41796 67024 8042
1106 71590 70800 71320 70400 71300 70860 -290 -730 1210 9166 266
1107 71830 71120 71540 70510 71280 71030 -550 -800 240 1220 34
1108 72050 71000 71700 70860 71700 71200 -350 -850 384 1572 76
1109 71980 70770 71740 70670 71740 71280 -240 -700 90 812 16
1110 72340 70850 71500 70850 71340 71320 -1000 -1020 36 300 20
1111 71920 71000 71410 70900 71220 71260 -700 -660 34 400 8
1112 71970 71220 71530 71220 71300 71290 -670 -680 80 292 24
1201 72070 71490 71790 70880 71790 71670 -280 -400 78 92 48
Total                 175510 310756 1728
zinc             1102 18035 17710 17875 17600 17840 17765 -195 -270 1610 14292 -998
1103 18190 17930 18025 17720 17995 17905 -195 -285 5568 34806 -1008
1104 18370 17895 18205 17885 18160 18080 -210 -290 331930 252952 -14796
1105 18555 17945 18370 17945 18325 18235 -230 -320 46742 64672 3700
1106 18700 18410 18535 18235 18515 18425 -185 -275 1060 4996 380
1107 18900 18450 18700 18400 18700 18600 -200 -300 120 2508 -4
1108 18970 18680 18800 18680 18800 18750 -170 -220 70 2990 16
1109 19105 18700 18900 18700 18900 18835 -205 -270 106 1988 8
1110 19185 18900 18990 18860 18975 18925 -210 -260 12 1788 -2
1111 19215 19050 19055 18925 19000 19010 -215 -205 32 138 -6
1112 19290 19280 19280 18965 19165 19075 -125 -215 22 54 4
1201 19545 19455 19455 18755 18755 19105 -790 -440 4   0
Total                 387276 381184 -12706

 

 

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.