Home > Market Data > SHFE

SHFE Metals Close Price For Feb 1，2011

Tuesday, Feb 01, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16625 16750 16810 16735 16810 16755 185 130 2060 20170 -850
1103 16760 16890 16970 16880 16970 16910 210 150 4482 40584 -872
1104 16895 17005 17145 16995 17130 17065 235 170 18888 78552 2018
1105 17045 17165 17285 17145 17270 17205 225 160 17370 47392 7024
1106 17165 17235 17370 17230 17340 17285 175 120 4404 18732 1694
1107 17205 17300 17405 17225 17335 17310 130 105 3288 14900 1298
1108 17275 17335 17435 16580 17390 17335 115 60 2724 7276 1798
1109 17425 17385 17575 17385 17430 17465 5 40 350 1662 164
1110 17495 17485 17665 17485 17555 17560 60 65 36 276 20
1111 17475 17485 17890 17485 17890 17685 415 210 8 428 0
1112 17410 17490 18065 17490 18065 17775 655 365 4 94 0
1201 17695 18150 18150 17740 17740 17945 45 250 4 10 0
Total                 53618 230076 12294
gold             1102 294.04 289.10 289.10 289.10 289.10 289.10 -4.94 -4.94 6 156 0
1103 285.54       280.74 280.74 -4.80 -4.80   48 0
1104 288.69 286.50 286.80 286.50 286.80 286.56 -1.89 -2.13 14 78 -8
1105 287.95 288.80 289.54 288.24 289.43 288.86 1.48 0.91 94 158 70
1106 288.91 288.91 289.61 288.59 289.61 289.12 0.70 0.21 14014 56964 2616
1107 289.39       289.39 289.39 0.00 0.00   56 0
1108 284.10 289.20 290.80 289.20 290.80 290.00 6.70 5.90 4 4 -4
1109 290.56 289.90 291.99 289.90 291.99 290.94 1.43 0.38 4 38 0
1110 291.90 291.31 292.50 291.30 292.50 291.70 0.60 -0.20 6 46 -2
1111 289.60       289.40 289.40 -0.20 -0.20   10 0
1112 291.05 291.17 291.87 291.00 291.87 291.36 0.82 0.31 50 278 10
1201 295.70       296.01 296.01 0.31 0.31     0
Total                 14192 57836 2682
copper             1102 72230 73300 73950 73300 73950 73540 1720 1310 3176 12350 -746
1103 72710 73760 74600 73740 74440 74070 1730 1360 8670 44516 -2118
1104 72950 74100 75000 73980 74950 74460 2000 1510 52282 108264 -19430
1105 73550 74550 75620 74520 75580 75030 2030 1480 102224 141854 29444
1106 73620 74770 75690 74770 75650 75130 2030 1510 5464 15154 3258
1107 73850 75000 75510 75000 75510 75130 1660 1280 216 1728 -8
1108 73760 75000 75580 75000 75580 75190 1820 1430 122 1514 -18
1109 73790 75180 75550 75010 75550 75250 1760 1460 68 852 46
1110 73970 74280 75520 74280 75520 75070 1550 1100 6 298 0
1111 73880 75200 75570 75000 75570 75290 1690 1410 10 384 2
1112 74040 74700 75800 74700 75800 75420 1760 1380 18 464 -6
1201 74040 74040 75890 74040 75890 75260 1850 1220 204 596 190
Total                 172460 327974 10614
zinc             1102 18350 18730 19100 18725 19100 18900 750 550 2630 12110 460
1103 18495 18885 19295 18835 19255 19080 760 585 4484 25036 -1136
1104 18670 19120 19490 19025 19460 19250 790 580 248938 179812 -35414
1105 18850 19280 19680 19205 19660 19465 810 615 131512 105834 21408
1106 18995 19600 19810 19340 19810 19550 815 555 2478 7296 -312
1107 19180 19580 19945 19485 19895 19710 715 530 210 2934 24
1108 19300 19760 20020 19685 20020 19880 720 580 62 2990 -2
1109 19385 19700 20145 19700 20145 19890 760 505 84 1972 6
1110 19550 19570 20195 19570 20195 19955 645 405 96 1762 0
1111 19630 20250 20295 20200 20295 20245 665 615 8 118 -2
1112 19750 20000 20350 20000 20350 20250 600 500 10 48 2
1201 19850 20400 20400 20400 20400 20400 550 550 6 214 6
Total                 390518 340126 -14960

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.