Home > Market Data > SHFE

SHFE Metals Close Price For Feb 17，2011

Thursday, Feb 17, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16880 16945 16960 16860 16860 16890 -20 10 1758 36366 -1186
1104 17020 17070 17115 17010 17020 17050 0 30 2972 71536 -788
1105 17165 17205 17270 17125 17150 17190 -15 25 21698 71360 -298
1106 17270 17325 17355 17225 17240 17300 -30 30 3870 26036 1124
1107 17320 17395 17415 17295 17300 17345 -20 25 2218 20928 -370
1108 17370 17420 17450 17330 17365 17380 -5 10 1510 13100 530
1109 17420 17500 17500 17370 17430 17425 10 5 1752 3832 358
1110 17505 17525 17560 17420 17550 17510 45 5 2276 3134 1548
1111 17605 17650 17650 17520 17640 17610 35 5 290 650 176
1112 17665       17670 17670 5 5   102 0
1201 18060       17960 17960 -100 -100   16 0
1202 18060       18000 18000 -60 -60     0
Total                 38344 247060 1094
gold             1103 287.42 287.42 287.42 287.42 287.42 287.42 0.00 0.00 8 36 -2
1104 292.42       292.42 292.42 0.00 0.00   44 0
1105 293.98 294.51 294.88 294.51 294.88 294.69 0.90 0.71 4 120 0
1106 295.39 295.55 296.39 295.53 296.06 295.97 0.67 0.58 9196 52844 158
1107 295.60 295.80 295.80 295.80 295.80 295.80 0.20 0.20 2 52 0
1108 296.87       297.07 297.07 0.20 0.20   4 0
1109 296.71 296.71 296.71 296.71 296.71 296.71 0.00 0.00 2 32 2
1110 298.36       298.36 298.36 0.00 0.00   44 0
1111 299.37       299.37 299.37 0.00 0.00   8 0
1112 297.27 297.00 298.32 297.00 297.52 297.95 0.25 0.68 220 1114 162
1201 294.50 299.50 299.50 299.50 299.50 299.50 5.00 5.00 2 10 0
1202 294.50       294.50 294.50 0.00 0.00     0
Total                 9434 54308 320
copper             1103 74510 74750 74750 73800 73900 74230 -610 -280 6922 33444 -2136
1104 74800 75060 75130 74080 74160 74610 -640 -190 8994 64826 -3522
1105 75330 75630 75710 74520 74680 75110 -650 -220 168292 206800 8584
1106 75660 75910 76000 74900 74980 75420 -680 -240 8208 29738 1744
1107 75880 75900 76010 75000 75000 75480 -880 -400 358 3116 92
1108 76030 76190 76200 75300 75310 75780 -720 -250 148 1922 50
1109 76120 76170 76250 75410 75470 75790 -650 -330 64 1086 0
1110 76110 76310 76310 75750 75750 76050 -360 -60 10 360 0
1111 76120 76200 76200 75900 75900 76050 -220 -70 14 412 2
1112 76110 76000 76000 75800 75800 75860 -310 -250 6 544 4
1201 76140 75420 76480 75200 75350 75630 -790 -510 62 686 -12
1202 75860 75870 75870 75120 75120 75650 -740 -210 70 702 34
Total                 193148 343636 4840
zinc             1103 19310 19800 19800 19335 19375 19590 65 280 4420 17248 -792
1104 19460 19820 20005 19545 19550 19775 90 315 34876 61446 -9008
1105 19645 20020 20220 19730 19760 19940 115 295 882926 292944 -4964
1106 19885 20150 20380 19910 19930 20130 45 245 22436 16534 3888
1107 19990 20220 20510 20070 20090 20280 100 290 482 3212 58
1108 19980 20540 20560 20260 20295 20400 315 420 196 3038 48
1109 20230 20425 21230 20210 20255 20445 25 215 230 1988 34
1110 20325 20650 20675 20340 20415 20505 90 180 104 1802 4
1111 20550 20695 20695 20545 20545 20595 -5 45 6 128 0
1112 20590 20685 20685 20685 20685 20685 95 95 2 50 2
1201 20630       20630 20630 0 0   216 0
1202 20440       20530 20530 90 90     0
Total                 945678 398606 -10730

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.