Home > Market Data > SHFE

SHFE Metals Close Price For Jan 19，2011

Wednesday, Jan 19, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16545 16565 16655 16560 16650 16610 105 65 2590 30204 -1196
1103 16665 16705 16805 16695 16800 16750 135 85 3636 65528 -1236
1104 16810 16845 16920 16825 16910 16875 100 65 17550 85298 174
1105 16900 16990 17000 16915 16980 16955 80 55 3740 30422 1542
1106 16935 16975 17040 16960 17010 16985 75 50 1630 16566 544
1107 16960 16975 17050 16965 17015 16990 55 30 1306 13250 556
1108 17005 17010 17135 17000 17040 17010 35 5 1384 4326 868
1109 17105 17055 17135 17055 17135 17110 30 5 106 1414 36
1110 17225 17190 17190 17150 17160 17170 -65 -55 14 218 -2
1111 17320       17320 17320 0 0   362 0
1112 17400 17415 17415 17400 17400 17400 0 0 8 94 6
1201 17520       17520 17520 0 0     0
total                 31964 247682 1292
gold             1102 297.75 297.75 297.79 296.62 297.70 297.64 -0.05 -0.11 34 232 -22
1103 293.36 295.23 295.23 295.23 295.23 295.23 1.87 1.87 6 114 0
1104 288.62 292.81 293.30 292.81 293.15 293.10 4.53 4.48 8 96 0
1105 293.52 294.90 294.90 294.90 294.90 294.90 1.38 1.38 2 92 0
1106 294.05 295.45 296.06 295.10 295.86 295.73 1.81 1.68 11696 54398 654
1107 295.06 296.00 296.00 296.00 296.00 296.00 0.94 0.94 2 56 0
1108 298.40       299.35 299.35 0.95 0.95   6 0
1109 299.37       300.32 300.32 0.95 0.95   24 0
1110 295.51       297.05 297.05 1.54 1.54   48 0
1111 295.24       295.24 295.24 0.00 0.00   8 0
1112 297.34 298.04 298.79 298.04 298.22 298.50 0.88 1.16 84 168 0
1201 296.92       296.92 296.92 0.00 0.00     0
total                 11832 55242 632
copper             1102 70800 71400 71990 71170 71990 71610 1190 810 3716 20308 34
1103 71020 71600 72380 71440 72320 71930 1300 910 7426 69978 -884
1104 71550 71950 72950 71820 72900 72370 1350 820 164338 190902 3378
1105 71670 72030 73080 72010 73070 72550 1400 880 16152 42490 4202
1106 71660 72290 73060 72040 73050 72630 1390 970 1148 6898 650
1107 71720 72380 73000 72380 73000 72660 1280 940 34 1052 -6
1108 71580 72750 73170 71850 73170 72720 1590 1140 54 1348 24
1109 71960 72300 73100 72300 73100 72880 1140 920 50 682 20
1110 71790 72980 73170 72850 73100 73000 1310 1210 14 242 0
1111 72230 72550 73100 72310 73100 72770 870 540 24 314 0
1112 72330 72980 73200 72980 73200 73000 870 670 52 250 10
1201 72400       73000 73000 600 600   4 0
total                 193008 334468 7428
zinc             1102 18760 18850 19050 18815 19050 18945 290 185 1924 17336 -526
1103 18925 19020 19280 19000 19280 19130 355 205 6458 40064 -1596
1104 19120 19185 19485 19170 19485 19305 365 185 347670 241828 -6056
1105 19280 19330 19660 19330 19660 19520 380 240 13268 31776 2192
1106 19460 19550 19805 19545 19805 19655 345 195 846 3584 348
1107 19590 19650 19895 19650 19895 19825 305 235 38 2470 0
1108 19750 19890 20060 19820 20060 19985 310 235 22 2960 -10
1109 19790 20160 20160 19910 20120 20080 330 290 42 1874 20
1110 19810 19880 20160 19880 20150 20055 340 245 26 1734 2
1111 19980 19995 20225 19995 20155 20125 175 145 6 138 4
1112 19925 20250 20250 20250 20250 20250 325 325 2 44 0
1201 19925       19975 19975 50 50     0
total                 370302 343808 -5622

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.