Home > Market Data > SHFE

SHFE Metals Close Price For Feb 14，2011

Monday, Feb 14, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16800 16850 16875 16625 16780 16805 -20 5 3550 12220 -990
1103 16950 16935 17015 16900 16970 16960 20 10 3142 40112 -1180
1104 17100 17080 17150 17015 17125 17110 25 10 6942 74666 -1500
1105 17240 17190 17310 17150 17270 17260 30 20 27780 69240 5116
1106 17300 17285 17390 17205 17350 17335 50 35 1878 23196 228
1107 17335 17340 17410 17250 17380 17350 45 15 6156 19796 2908
1108 17375 17385 17480 17335 17440 17405 65 30 3762 11334 2048
1109 17465 17570 17570 17460 17490 17470 25 5 1394 2452 656
1110 17580       17580 17580 0 0   276 0
1111 17640 17800 17800 17800 17800 17800 160 160 2 426 -2
1112 17810       17810 17810 0 0   94 0
1201 17740 17955 17955 17655 17655 17805 -85 65 4 12 2
Total                 54610 253824 7286
gold             1102 294.00       294.00 294.00 0.00 0.00   156 0
1103 289.66 289.66 289.66 289.66 289.66 289.66 0.00 0.00 6 38 -6
1104 291.25       291.25 291.25 0.00 0.00   64 0
1105 292.65 291.10 292.00 291.07 292.00 291.40 -0.65 -1.25 34 122 -10
1106 293.57 292.00 293.10 291.93 293.00 292.48 -0.57 -1.09 7616 53766 1406
1107 294.05       292.96 292.96 -1.09 -1.09   54 0
1108 295.32       294.23 294.23 -1.09 -1.09   4 0
1109 295.90 295.39 300.00 292.80 292.80 296.41 -3.10 0.51 62 40 4
1110 296.47 295.99 295.99 295.99 295.99 295.99 -0.48 -0.48 2 48 2
1111 294.12       293.64 293.64 -0.48 -0.48   10 0
1112 295.46 294.25 294.94 294.04 294.51 294.46 -0.95 -1.00 84 794 26
1201 298.99 292.12 294.50 292.12 294.50 292.51 -4.49 -6.48 12 10 8
Total                 7816 55106 1430
copper             1102 74340 74400 74400 73980 74290 74200 -50 -140 4840 10090 -720
1103 75050 75050 75220 74440 75050 74950 0 -100 5032 39436 -774
1104 75400 75370 75680 74740 75580 75430 180 30 15476 77470 -5088
1105 75940 76120 76280 75400 76270 76000 330 60 132888 195850 14428
1106 76180 76240 76550 75710 76510 76300 330 120 5294 23218 2100
1107 76360 76310 76710 76090 76680 76410 320 50 558 2122 256
1108 76290 76300 76700 76000 76660 76510 370 220 88 1686 44
1109 76370 76300 76780 76000 76780 76530 410 160 72 1056 42
1110 75990 76230 76690 76150 76650 76410 660 420 18 306 8
1111 76580 76000 76650 76000 76650 76460 70 -120 14 380 8
1112 76260 76540 76620 76190 76620 76420 360 160 18 476 8
1201 76470 76100 76790 75800 76560 76440 90 -30 46 656 8
Total                 164344 352746 10320
zinc             1102 18985 18980 19080 18975 19080 19010 95 25 3550 10280 -1220
1103 19170 19170 19290 19020 19265 19210 95 40 3300 20300 -640
1104 19340 19340 19480 19180 19470 19380 130 40 63040 95196 -22560
1105 19505 19510 19690 19380 19675 19575 170 70 420760 220794 26034
1106 19665 19635 19850 19565 19850 19755 185 90 3090 8418 202
1107 19790 19825 19990 19735 19960 19880 170 90 204 2986 38
1108 19910 19870 20065 19800 20060 19980 150 70 82 2982 -10
1109 20010 20100 20180 19825 20180 20030 170 20 82 1946 12
1110 20030 20015 20290 20015 20290 20155 260 125 56 1786 4
1111 20185 20295 20490 20185 20490 20310 305 125 10 126 8
1112 20305 20395 20490 20395 20450 20445 145 140 6 48 2
1201 20400 20835 20835 20020 20440 20440 40 40 232 214 0
Total                 494412 365076 1870

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.