Home > Market Data > SHFE

SHFE Metals Close Price For Feb 11，2011

Friday, Feb 11, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16750 16770 16850 16770 16810 16800 60 50 4740 13210 -3920
1103 16900 16930 16990 16920 16935 16950 35 50 3564 41292 32
1104 17035 17065 17150 17040 17090 17100 55 65 11028 76166 -1160
1105 17170 17175 17310 17175 17225 17240 55 70 32064 64124 3830
1106 17225 17260 17370 17260 17295 17300 70 75 3166 22968 346
1107 17245 17285 17385 17285 17330 17335 85 90 1944 16888 58
1108 17270 17340 17420 17300 17380 17375 110 105 460 9286 12
1109 17410 17480 17545 17400 17450 17465 40 55 110 1796 -44
1110 17545 17580 17580 17580 17580 17580 35 35 4 276 0
1111 17640       17640 17640 0 0   428 0
1112 17775       17810 17810 35 35   94 0
1201 17740       17740 17740 0 0   10 0
Total                 57080 246538 -846
gold             1102 294.40 294.00 294.00 294.00 294.00 294.00 -0.40 -0.40 6 156 0
1103 289.33 289.66 289.66 289.66 289.66 289.66 0.33 0.33 2 44 0
1104 290.78 290.50 291.50 290.50 291.50 291.25 0.72 0.47 8 64 -6
1105 292.98 292.50 293.02 292.30 292.96 292.65 -0.02 -0.33 42 132 -26
1106 292.91 293.50 294.18 292.93 293.32 293.57 0.41 0.66 10452 52360 -758
1107 294.05       294.05 294.05 0.00 0.00   54 0
1108 294.66       295.32 295.32 0.66 0.66   4 0
1109 295.83 296.60 296.60 295.20 295.20 295.90 -0.63 0.07 8 36 0
1110 296.40       296.47 296.47 0.07 0.07   46 0
1111 294.06       294.12 294.12 0.06 0.06   10 0
1112 294.73 294.78 295.70 294.78 295.40 295.46 0.67 0.73 168 768 132
1201 298.99       298.99 298.99 0.00 0.00   2 0
Total                 10686 53676 -658
copper             1102 74210 74320 74630 73850 73880 74340 -330 130 3650 10810 -380
1103 74850 75200 75470 74400 74450 75050 -400 200 8648 40210 -1654
1104 75240 75500 75930 74790 74920 75400 -320 160 22202 82558 -8038
1105 75840 76050 76550 75300 75520 75940 -320 100 156100 181422 10452
1106 76120 76380 76720 75570 75750 76180 -370 60 5108 21118 1412
1107 76140 76400 76800 75850 76000 76360 -140 220 344 1866 84
1108 76200 76290 76800 75840 75880 76290 -320 90 212 1642 106
1109 76200 76420 76850 75850 75850 76370 -350 170 186 1014 66
1110 76260 75990 75990 75990 75990 75990 -270 -270 2 298 -2
1111 76340 76700 76700 76460 76460 76580 120 240 4 372 -4
1112 76250 76860 76860 75390 76080 76260 -170 10 8 468 0
1201 76140 76600 76680 75730 75730 76470 -410 330 64 648 38
Total                 196528 342426 2080
zinc             1102 19000 19030 19150 18780 18780 18985 -220 -15 1270 11500 40
1103 19180 19230 19350 18950 18955 19170 -225 -10 3966 20940 -1974
1104 19360 19400 19545 19130 19140 19340 -220 -20 78290 117756 -13916
1105 19565 19600 19745 19300 19305 19505 -260 -60 413358 194760 27640
1106 19700 19780 19895 19490 19500 19665 -200 -35 3292 8216 862
1107 19855 19855 20020 19630 19630 19790 -225 -65 290 2948 14
1108 19960 19990 20095 19750 19750 19910 -210 -50 256 2992 12
1109 20030 20100 20285 19840 19840 20010 -190 -20 58 1934 4
1110 20115 20200 20225 19920 19920 20030 -195 -85 36 1782 0
1111 20205 20220 20240 20005 20005 20185 -200 -20 12 118 4
1112 20345 20235 20345 20235 20315 20305 -30 -40 8 46 0
1201 20400       20400 20400 0 0   214 0
Total                 500836 363206 12686

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.