Home > Market Data > SHFE

SHFE Metals Close Price For Feb 16，2011

Wednesday, Feb 16, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16945 16850 16985 16850 16925 16880 -20 -65 3288 37552 -1388
1104 17100 16950 17090 16950 17080 17020 -20 -80 6266 72324 -636
1105 17245 17020 17240 17020 17230 17165 -15 -80 28450 71658 -428
1106 17325 17255 17330 17215 17320 17270 -5 -55 2608 24912 990
1107 17395 17205 17400 17205 17385 17320 -10 -75 2206 21298 380
1108 17440 17275 17425 17275 17425 17370 -15 -70 1690 12570 716
1109 17480 17485 17485 17380 17480 17420 0 -60 884 3474 536
1110 17510 17500 17575 17450 17575 17505 65 -5 1270 1586 836
1111 17665 17570 17650 17570 17650 17605 -15 -60 66 474 0
1112 17665       17665 17665 0 0   102 0
1201 18060       18060 18060 0 0   16 0
1202         18060 18060 0 0     0
Total                 46728 245966 1006
gold             1103 289.99 294.99 295.00 273.12 279.00 287.42 -10.99 -2.57 10 38 0
1104 290.90 292.00 292.98 292.00 292.98 292.42 2.08 1.52 6 44 -6
1105 293.63 294.15 294.89 293.35 294.89 293.98 1.26 0.35 32 120 -12
1106 293.90 294.78 295.98 294.78 295.88 295.39 1.98 1.49 9814 52686 -1132
1107 294.05 295.60 295.60 295.60 295.60 295.60 1.55 1.55 2 52 -2
1108 295.32       296.87 296.87 1.55 1.55   4 0
1109 295.22 296.49 297.05 296.49 296.60 296.71 1.38 1.49 6 30 -4
1110 295.79 297.80 298.50 297.80 298.50 298.36 2.71 2.57 10 44 0
1111 296.80       299.37 299.37 2.57 2.57   8 0
1112 295.89 294.99 297.75 294.99 297.60 297.27 1.71 1.38 182 952 136
1201 294.50       294.50 294.50 0.00 0.00   10 0
1202         295.88 295.88 0.00 0.00     0
Total                 10062 53988 -1020
copper             1103 75570 74600 74780 74110 74600 74510 -970 -1060 9944 35580 -3918
1104 76000 74850 75170 74520 75030 74800 -970 -1200 17028 68348 -6524
1105 76600 75300 75780 74870 75660 75330 -940 -1270 165958 198216 308
1106 76930 75560 76040 75250 75910 75660 -1020 -1270 8666 27994 2606
1107 77080 76270 76290 75450 76100 75880 -980 -1200 652 3024 142
1108 77160 76000 76900 75750 76320 76030 -840 -1130 570 1872 148
1109 77170 76000 76310 75590 76200 76120 -970 -1050 204 1086 10
1110 77160 76280 76390 75720 76160 76110 -1000 -1050 44 360 22
1111 77200 76430 76430 75850 76300 76120 -900 -1080 50 410 8
1112 77270 76000 76360 75710 76080 76110 -1190 -1160 50 540 22
1201 77170 76620 76620 75750 76200 76140 -970 -1030 70 698 38
1202   76200 76200 75800 76000 75860 0 0 672 668 668
Total                 203908 338796 -6470
zinc             1103 19365 19010 19590 18995 19575 19310 210 -55 5540 18040 -626
1104 19545 19240 19795 19175 19755 19460 210 -85 43270 70454 -12152
1105 19735 19385 20000 19360 19955 19645 220 -90 609312 297908 74598
1106 19895 19590 20135 19550 20100 19885 205 -10 9394 12646 3392
1107 20080 19780 20295 19700 20260 19990 180 -90 586 3154 142
1108 20130 20055 20380 19800 20380 19980 250 -150 138 2990 6
1109 20185 19995 20470 19900 20470 20230 285 45 182 1954 4
1110 20290 20050 20495 20020 20495 20325 205 35 66 1798 16
1111 20500 20550 20550 20550 20550 20550 50 50 2 128 0
1112 20445 20590 20590 20590 20590 20590 145 145 4 48 0
1201 20440 20630 20630 20630 20630 20630 190 190 2 216 2
1202         20440 20440 0 0     0
Total                 668496 409336 65382

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.