Home > Market Data > SHFE

SHFE Metals Close Price For Feb 15，2011

Tuesday, Feb 15, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum 1102 16805 16830 16830 16765 16765 16795 -40 -10 2460 11620 -600
1103 16960 16950 16980 16890 16890 16945 -70 -15 3578 38940 -1172
1104 17110 17115 17140 17045 17050 17100 -60 -10 6428 72960 -1706
1105 17260 17285 17295 17180 17190 17245 -70 -15 27514 72086 2846
1106 17335 17360 17370 17280 17280 17325 -55 -10 2564 23922 726
1107 17350 17375 17425 17330 17330 17395 -20 45 3620 20918 1122
1108 17405 17475 17475 17380 17380 17440 -25 35 1012 11854 520
1109 17470 17700 17700 17450 17465 17480 -5 10 888 2938 486
1110 17580 17645 17645 17500 17500 17510 -80 -70 680 750 474
1111 17800 17680 17750 17570 17570 17665 -230 -135 82 474 48
1112 17810 17665 17665 17665 17665 17665 -145 -145 14 102 8
1201 17805 18060 18060 18060 18060 18060 255 255 4 16 4
Total                 48844 256580 2756
gold 1102 294.00       294.00 294.00 0.00 0.00   156 0
1103 289.66 289.99 290.00 289.99 290.00 289.99 0.34 0.33 12 38 0
1104 291.25 290.90 290.90 290.90 290.90 290.90 -0.35 -0.35 20 50 -14
1105 291.40 292.55 296.68 292.55 296.68 293.63 5.28 2.23 40 132 10
1106 292.48 293.78 294.48 293.32 293.59 293.90 1.11 1.42 9080 53818 52
1107 292.96 294.50 294.50 293.60 293.60 294.05 0.64 1.09 4 54 0
1108 294.23       295.32 295.32 1.09 1.09   4 0
1109 296.41 294.30 296.80 294.30 296.60 295.22 0.19 -1.19 26 34 -6
1110 295.99 295.98 295.98 295.60 295.60 295.79 -0.39 -0.20 4 44 -4
1111 293.64 296.80 296.80 296.80 296.80 296.80 3.16 3.16 2 8 -2
1112 294.46 296.10 296.17 294.99 294.99 295.89 0.53 1.43 36 816 22
1201 292.51       294.50 294.50 1.99 1.99   10 0
Total                 9224 55164 58
copper 1102 74200 75390 75400 74600 74700 74830 500 630 4490 9190 -900
1103 74950 75680 75800 75150 75180 75570 230 620 8148 39498 62
1104 75430 75980 76290 75520 75520 76000 90 570 11038 74872 -2598
1105 76000 76700 76950 76060 76100 76600 100 600 128904 197908 2058
1106 76300 76710 77250 76450 76450 76930 150 630 5934 25388 2170
1107 76410 77200 77280 76590 76670 77080 260 670 1134 2882 760
1108 76510 77000 77400 76850 76850 77160 340 650 110 1724 38
1109 76530 77160 77450 76880 76880 77170 350 640 54 1076 20
1110 76410 77100 77310 76950 76950 77160 540 750 36 338 32
1111 76460 77350 77440 77000 77000 77200 540 740 34 402 22
1112 76420 76810 77470 76700 76700 77270 280 850 118 518 42
1201 76440 77240 77340 76800 76800 77170 360 730 18 660 4
Total                 160018 354456 1710
zinc 1102 19010 19100 19200 19035 19080 19150 70 140 2080 10720 440
1103 19210 19315 19450 19175 19220 19365 10 155 4348 18666 -1634
1104 19380 19540 19650 19370 19420 19545 40 165 45010 82606 -12590
1105 19575 19750 19855 19570 19620 19735 45 160 434114 223310 2516
1106 19755 19900 20020 19745 19795 19895 40 140 6542 9254 836
1107 19880 20480 20480 19925 19925 20080 45 200 212 3012 26
1108 19980 20170 20200 20045 20080 20130 100 150 54 2984 2
1109 20030 20055 20300 20000 20105 20185 75 155 164 1950 4
1110 20155 20310 20380 20200 20210 20290 55 135 96 1782 -4
1111 20310 20605 20605 20405 20405 20500 95 190 6 128 2
1112 20445       20445 20445 0 0   48 0
1201 20440       20440 20440 0 0   214 0
Total                 492626 354674 -10402

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.