Home > Market Data > SHFE

SHFE Metals Close Price For Feb 09，2011

Wednesday, Feb 09, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16755 16855 16855 16705 16705 16725 -50 -30 2410 18800 -1370
1103 16910 16820 16935 16820 16865 16880 -45 -30 2502 40792 208
1104 17065 17150 17170 16800 16995 17040 -70 -25 15208 79682 1130
1105 17205 17275 17285 17060 17145 17170 -60 -35 14000 50400 3008
1106 17285 17320 17320 17035 17200 17215 -85 -70 3918 20226 1494
1107 17310 17360 17360 17230 17240 17255 -70 -55 572 14900 0
1108 17335 17400 17400 16900 17275 17280 -60 -55 284 7274 -2
1109 17465 17435 17460 17375 17415 17420 -50 -45 14 1672 10
1110 17560       17560 17560 0 0   276 0
1111 17685       17685 17685 0 0   428 0
1112 17775       17775 17775 0 0   94 0
1201 17945 17980 17980 17980 17980 17980 35 35 4 12 2
Total                 38912 234556 4480
gold             1102 289.10 294.30 294.50 294.30 294.50 294.40 5.40 5.30 12 156 0
1103 280.74 290.30 290.30 289.00 289.00 289.33 8.26 8.59 8 44 -4
1104 286.56 290.88 291.02 290.88 291.02 290.93 4.46 4.37 6 74 -4
1105 288.86 293.24 293.24 293.24 293.24 293.24 4.38 4.38 4 154 -4
1106 289.12 293.90 294.52 292.80 292.96 293.56 3.84 4.44 16022 52536 -4428
1107 289.39 294.00 294.00 294.00 294.00 294.00 4.61 4.61 4 54 -2
1108 290.00       294.61 294.61 4.61 4.61   4 0
1109 290.94 296.80 296.80 294.45 296.15 295.78 5.21 4.84 10 36 -2
1110 291.70 297.30 297.30 295.40 295.40 296.35 3.70 4.65 4 46 0
1111 289.40       294.01 294.01 4.61 4.61   10 0
1112 291.36 295.00 296.89 294.44 294.44 295.62 3.08 4.26 118 306 28
1201 296.01 302.20 302.20 297.58 297.58 299.89 1.57 3.88 4 2 2
Total                 16192 53422 -4414
copper             1102 73540 74200 74630 74000 74100 74370 560 830 1460 11740 -610
1103 74070 75950 75950 73800 74600 75010 530 940 5234 42610 -1906
1104 74460 75000 75800 74660 74960 75330 500 870 30150 98428 -9836
1105 75030 76000 76440 75120 75540 75890 510 860 105504 145932 4078
1106 75130 76300 76600 75310 75710 76050 580 920 4092 16406 1252
1107 75130 75990 76670 75820 75820 76230 690 1100 186 1722 -6
1108 75190 75030 76300 75030 75860 76020 670 830 26 1514 0
1109 75250 76040 76440 75800 75800 76040 550 790 156 894 42
1110 75070 76240 76240 76240 76240 76240 1170 1170 2 298 0
1111 75290 75780 76490 75780 76490 76360 1200 1070 30 376 -8
1112 75420 74850 76380 74690 76020 75660 600 240 22 468 4
1201 75260 76500 76500 75800 75800 76050 540 790 6 594 -2
Total                 146868 320982 -6992
zinc             1102 18900 19010 19145 18930 18930 19005 30 105 1420 11520 -590
1103 19080 19420 19430 19040 19065 19185 -15 105 5082 23890 -1146
1104 19250 19640 19640 19235 19250 19370 0 120 148062 155304 -24508
1105 19465 19800 19865 19415 19440 19550 -25 85 196896 117320 11486
1106 19550 19995 20000 19560 19585 19725 35 175 2904 7294 -2
1107 19710 19980 20015 19750 19750 19855 40 145 164 2942 8
1108 19880 19900 20020 19845 19850 19925 -30 45 62 2994 4
1109 19890 20160 20160 19900 19905 19995 15 105 120 1944 -28
1110 19955 20200 20380 19990 20005 20175 50 220 46 1782 20
1111 20245 20200 20200 20200 20200 20200 -45 -45 2 116 -2
1112 20250 20485 20485 20245 20350 20345 100 95 14 46 -2
1201 20400       20400 20400 0 0   214 0
Total                 354772 325366 -14760

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.