Home > Market Data > SHFE

SHFE Metals Close Price For Jan 28，2011

Friday, Jan 28, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16550 16595 16600 16555 16585 16585 35 35 2888 22704 -1106
1103 16640 16655 16730 16640 16655 16675 15 35 6912 46272 -3530
1104 16755 16750 16855 16750 16785 16805 30 50 15004 80670 1018
1105 16870 16910 16995 16875 16920 16940 50 70 7068 36414 2886
1106 16935 16985 17070 16980 17030 17020 95 85 1114 13856 -300
1107 16970 17030 17130 17025 17080 17075 110 105 708 12350 -242
1108 17030 17005 17230 17005 17180 17135 150 105 264 4238 -42
1109 17105 17120 17355 17120 17300 17300 195 195 202 1456 24
1110 17200 17255 17540 17255 17425 17420 225 220 148 258 64
1111 17300 17430 17430 17430 17430 17430 130 130 4 426 0
1112 17305       17305 17305 0 0   94 0
1201 17505       17505 17505 0 0   8 0
Total                 34312 218746 -1228
gold             1102 293.37 288.01 288.01 284.00 284.80 285.51 -8.57 -7.86 54 158 -6
1103 289.13 282.10 285.22 281.37 283.26 283.34 -5.87 -5.79 86 48 -52
1104 288.65 282.30 282.30 282.19 282.19 282.26 -6.46 -6.39 10 96 2
1105 289.42 283.00 283.58 283.00 283.01 283.15 -6.41 -6.27 18 90 4
1106 290.46 283.50 284.73 283.28 284.73 283.95 -5.73 -6.51 17086 54952 458
1107 291.86 283.82 286.00 283.82 286.00 284.91 -5.86 -6.95 4 52 0
1108 292.78 284.11 284.11 284.10 284.10 284.10 -8.68 -8.68 6 10 2
1109 292.97 285.73 285.73 285.73 285.73 285.73 -7.24 -7.24 2 28 -2
1110 293.49 286.01 286.01 285.01 285.01 285.37 -8.48 -8.12 14 42 -6
1111 291.18       283.12 283.12 -8.06 -8.06   10 0
1112 292.75 290.99 290.99 285.18 286.30 286.22 -6.45 -6.53 64 248 32
1201 297.42       290.79 290.79 -6.63 -6.63     0
Total                 17344 55734 432
copper             1102 70520 70430 71200 70390 71190 70840 670 320 4066 14036 -1330
1103 70880 71140 71610 70760 71140 71270 260 390 8940 51630 -4976
1104 71280 71470 72090 71060 71730 71640 450 360 96144 139008 -11636
1105 71630 71900 72500 71500 72090 72070 460 440 75200 93060 15558
1106 71780 71920 72600 70450 72140 72210 360 430 1926 10536 914
1107 72120 72210 72750 71950 72240 72320 120 200 814 1742 492
1108 72130 72300 72780 72000 72690 72440 560 310 86 1522 -16
1109 72110 72440 72780 71800 72480 72490 370 380 56 816 12
1110 72180 72260 72700 71980 72540 72140 360 -40 60 304 2
1111 72160 72400 72770 72100 72770 72300 610 140 42 412 14
1112 72260 72400 72840 72400 72560 72540 300 280 14 328 2
1201 72290 72350 72560 72340 72560 72480 270 190 44 230 38
Total                 187392 313624 -926
zinc             1102 17885 17820 18165 17790 18080 18050 195 165 1516 12200 -764
1103 18040 18000 18330 17980 18190 18200 150 160 8012 28606 -3852
1104 18205 18195 18510 18130 18360 18350 155 145 296670 226098 -18054
1105 18385 18340 18700 18305 18550 18530 165 145 74058 83110 9012
1106 18560 18520 18820 18505 18700 18685 140 125 2296 8106 348
1107 18735 18625 18970 18625 18890 18880 155 145 404 2856 244
1108 18850 18880 19210 18880 19050 19060 200 210 84 2986 -4
1109 18960 19050 19300 19050 19165 19175 205 215 196 1986 -40
1110 19100 18870 19310 18870 19300 19225 200 125 38 1778 8
1111 19155 19400 19400 19400 19400 19400 245 245 2 132 -2
1112 19300 19350 19350 19350 19350 19350 50 50 2 50 -2
1201 19330       19330 19330 0 0     0
Total                 383278 367908 -13106

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.