Home > Market Data > SHFE

SHFE Metals Close Price For Feb 25，2011

Friday, Feb 25, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16765 16750 16820 16750 16800 16800 35 35 5346 28420 -642
1104 16865 16915 16940 16885 16935 16915 70 50 9860 53638 -2388
1105 17020 17085 17110 17040 17095 17075 75 55 26356 103192 3692
1106 17100 17205 17230 17160 17225 17190 125 90 6128 43052 1818
1107 17180 17215 17315 17215 17295 17270 115 90 2960 30094 704
1108 17230 17300 17335 17285 17335 17300 105 70 3610 20308 1686
1109 17255 17320 17400 17320 17360 17350 105 95 1758 6854 678
1110 17345 17415 17490 17405 17405 17435 60 90 114 5230 -68
1111 17375 17460 17495 17435 17495 17475 120 100 20 1584 2
1112 17445 17525 17545 17500 17530 17515 85 70 104 208 54
1201 17605 17725 17725 17580 17680 17670 75 65 34 72 30
1202 17620       17620 17620 0 0   38 0
Total                 56290 292690 5566
gold             1103 300.85 282.80 297.00 282.80 296.99 289.92 -3.86 -10.93 16 26 0
1104 298.00 295.06 295.06 295.06 295.06 295.06 -2.94 -2.94 2 36 -2
1105 295.81 297.11 298.69 297.11 297.36 297.99 1.55 2.18 98 108 -24
1106 301.60 299.60 299.96 284.30 299.61 299.08 -1.99 -2.52 10994 52110 -642
1107 302.30       299.77 299.77 -2.53 -2.53   50 0
1108 302.81       300.28 300.28 -2.53 -2.53   4 0
1109 303.73 301.00 301.00 291.00 291.99 292.18 -11.74 -11.55 74 100 70
1110 303.51 292.99 292.99 291.00 292.99 292.83 -10.52 -10.68 52 90 50
1111 304.54 292.99 292.99 292.99 292.99 292.99 -11.55 -11.55 10 18 10
1112 303.44 301.55 301.97 288.11 290.99 299.87 -12.45 -3.57 490 1518 216
1201 303.59       300.02 300.02 -3.57 -3.57   14 0
1202 303.59       300.02 300.02 -3.57 -3.57     0
Total                 11736 54074 -322
copper             1103 71140 71530 72050 71370 72000 71710 860 570 5270 25542 -456
1104 71400 71890 72450 71550 72390 72030 990 630 4326 43652 -1178
1105 71740 72100 72690 71860 72590 72300 850 560 146676 182312 -96
1106 72050 72300 73000 72200 72970 72610 920 560 18028 47284 4272
1107 72210 72730 73200 72500 73200 72830 990 620 490 4250 166
1108 72440 72800 73470 72640 73430 73020 990 580 156 2174 10
1109 72560 72940 73480 72670 73480 73210 920 650 132 1142 38
1110 72570 72850 73450 72760 73450 73020 880 450 6 380 0
1111 72700 73020 73490 72950 73490 73300 790 600 46 448 22
1112 72210 72700 73350 72700 73350 73210 1140 1000 48 590 10
1201 72410 72600 73250 72600 73250 72990 840 580 18 702 6
1202 72200 72700 73340 72700 73340 73100 1140 900 22 712 8
Total                 175218 309188 2802
zinc             1103 18905 18875 18960 18710 18875 18835 -30 -70 2042 11956 -1142
1104 19110 19005 19155 18865 19085 19030 -25 -80 5616 35262 -674
1105 19315 19270 19350 19055 19250 19205 -65 -110 500738 302172 -13422
1106 19455 19455 19535 19255 19435 19400 -20 -55 26890 37098 4918
1107 19630 19690 19700 19450 19600 19570 -30 -60 544 3806 104
1108 19775 19695 19810 19630 19735 19730 -40 -45 52 3348 -20
1109 19885 19635 19940 19635 19840 19810 -45 -75 270 2282 -22
1110 19985 19970 20030 19930 19990 19975 5 -10 40 1866 12
1111 20010 20090 20095 20090 20095 20090 85 80 6 208 4
1112 20270 19905 20140 19905 20140 19980 -130 -290 6 52 -4
1201 20025 20200 20200 20200 20200 20200 175 175 2 228 0
1202 20455 20350 20350 20350 20350 20350 -105 -105 4 10 4
Total                 536210 398288 -10242

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.