Home > Market Data > SHFE

SHFE Metals Close Price For Jan 31，2011

Monday, Jan 31, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16585 16505 16715 16505 16620 16625 35 40 3346 21020 -1684
1103 16675 16695 16825 16630 16795 16760 120 85 10264 41456 -4816
1104 16805 16840 16945 16820 16925 16895 120 90 15034 76534 -4136
1105 16940 16990 17090 16970 17065 17045 125 105 11222 40368 3954
1106 17020 17100 17210 17100 17205 17165 185 145 5646 17038 3182
1107 17075 17120 17275 17120 17175 17205 100 130 2388 13602 1252
1108 17135 17275 17330 17200 17200 17275 65 140 1888 5478 1240
1109 17300 17410 17495 17330 17370 17425 70 125 98 1498 42
1110 17420 17530 17530 17460 17460 17495 40 75 6 256 -2
1111 17430 17465 17485 17465 17485 17475 55 45 6 428 2
1112 17305       17410 17410 105 105   94 0
1201 17505 17400 17975 17400 17505 17695 0 190 12 10 2
Total                 49910 217782 -964
gold             1102 285.51 295.70 302.00 268.37 285.00 294.04 -0.51 8.53 26 156 -2
1103 283.34 285.64 287.00 283.98 283.98 285.54 0.64 2.20 6 48 0
1104 282.26 292.65 292.65 287.60 287.80 288.69 5.54 6.43 12 86 -10
1105 283.15 288.30 288.30 287.10 287.10 287.95 3.95 4.80 28 88 -2
1106 283.95 289.93 289.97 287.94 288.35 288.91 4.40 4.96 14784 54348 -604
1107 284.91 289.90 289.90 288.89 288.89 289.39 3.98 4.48 4 56 4
1108 284.10 284.10 284.10 284.10 284.10 284.10 0.00 0.00 2 8 -2
1109 285.73 289.99 291.65 289.65 290.00 290.56 4.27 4.83 22 38 10
1110 285.37 289.99 296.99 289.99 292.10 291.90 6.73 6.53 16 48 6
1111 283.12       289.60 289.60 6.48 6.48   10 0
1112 286.22 289.99 291.90 289.99 290.11 291.05 3.89 4.83 60 268 20
1201 290.79       295.70 295.70 4.91 4.91     0
Total                 14960 55154 -580
copper             1102 70840 71290 72580 71270 72480 72230 1640 1390 4470 13096 -940
1103 71270 71530 73230 71400 72970 72710 1700 1440 9646 46634 -4996
1104 71640 72000 73610 71810 73420 72950 1780 1310 67888 127694 -11314
1105 72070 72330 74100 72250 73850 73550 1780 1480 89532 112410 19350
1106 72210 72220 74180 72220 74010 73620 1800 1410 2946 11896 1360
1107 72320 72500 74180 72500 74180 73850 1860 1530 136 1736 -6
1108 72440 72620 74300 72620 74140 73760 1700 1320 148 1532 10
1109 72490 72880 74320 72880 74300 73790 1810 1300 68 806 -10
1110 72140 73210 74280 73210 74280 73970 2140 1830 70 298 -6
1111 72300 73370 74890 73370 74290 73880 1990 1580 54 382 -30
1112 72540 73500 74350 73500 74100 74040 1560 1500 232 470 142
1201 72480 73800 74250 73800 74100 74040 1620 1560 180 406 176
Total                 175370 317360 3736
zinc             1102 18050 18160 18450 18160 18450 18350 400 300 772 11650 -550
1103 18200 18320 18580 18320 18510 18495 310 295 5402 26172 -2434
1104 18350 18550 18765 18510 18700 18670 350 320 200346 215226 -10872
1105 18530 18760 18950 18700 18895 18850 365 320 55986 84426 1316
1106 18685 18110 19080 18110 19040 18995 355 310 2008 7608 -498
1107 18880 19040 19250 19040 19180 19180 300 300 176 2910 54
1108 19060 19240 19390 19240 19375 19300 315 240 14 2992 6
1109 19175 19210 19490 19210 19425 19385 250 210 100 1966 -20
1110 19225 19425 19960 19425 19570 19550 345 325 104 1762 -16
1111 19400 19645 19645 19560 19645 19630 245 230 16 120 -12
1112 19350 19745 19770 19745 19770 19750 420 400 10 46 -4
1201 19330 19995 20100 19750 20100 19850 770 520 218 208 208
Total                 265152 355086 -12822

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.