Home > Market Data > SHFE

SHFE Metals Close Price For Jan 21，2011

Friday, Jan 21, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16630 16590 16680 16560 16640 16615 10 -15 3620 26606 -1206
1103 16740 16650 16825 16650 16760 16725 20 -15 5896 60258 -3168
1104 16850 16750 16920 16750 16845 16830 -5 -20 22272 82696 134
1105 16940 16900 17000 16805 16950 16910 10 -30 3350 31808 274
1106 16975 16925 17015 16905 16995 16945 20 -30 622 16152 -250
1107 16980 16920 17035 16920 17000 16995 20 15 506 13082 -168
1108 17010 16950 17050 16950 17040 16995 30 -15 80 4354 0
1109 17080 17050 17150 17050 17130 17125 50 45 46 1430 -2
1110 17140 17170 17220 17140 17220 17175 80 35 30 140 -20
1111 17320       17320 17320 0 0   362 0
1112 17400       17400 17400 0 0   94 0
1201 17415 17725 17725 17725 17725 17725 310 310 2 6 -2
total                 36424 236988 -4408
gold             1102 294.70 290.00 290.00 290.00 290.00 290.00 -4.70 -4.70 18 200 -18
1103 293.98 290.48 290.49 290.48 290.49 290.48 -3.49 -3.50 8 112 -2
1104 291.64 288.42 288.90 287.33 288.90 287.86 -2.74 -3.78 26 96 0
1105 293.34 288.57 288.57 288.57 288.57 288.57 -4.77 -4.77 4 90 0
1106 293.88 288.83 290.35 288.83 290.20 289.78 -3.68 -4.10 17514 52346 -2988
1107 295.70       291.58 291.58 -4.12 -4.12   56 0
1108 295.00       290.89 290.89 -4.11 -4.11   6 0
1109 296.40       292.27 292.27 -4.13 -4.13   26 0
1110 297.00 294.10 294.10 291.00 291.00 291.97 -6.00 -5.03 8 48 0
1111 295.19 292.54 292.54 292.54 292.54 292.54 -2.65 -2.65 2 8 0
1112 296.06 291.04 292.40 291.04 292.40 291.95 -3.66 -4.11 52 206 20
1201 296.06       296.06 296.06 0.00 0.00     0
total                 17632 53194 -2988
copper             1102 71080 70100 70500 70000 70400 70290 -680 -790 4996 18764 -680
1103 71290 70060 71000 70000 70650 70460 -640 -830 8620 63260 -3554
1104 71730 70450 71350 70350 70970 70850 -760 -880 171138 168134 -7958
1105 71970 70440 71550 70440 71300 71060 -670 -910 28916 47778 3482
1106 72000 70730 71600 70670 71510 71110 -490 -890 1014 7458 438
1107 72110 71230 71680 70940 71480 71340 -630 -770 100 1164 24
1108 72160 70940 71650 70930 71580 71300 -580 -860 126 1484 48
1109 72300 70620 71630 70620 71400 71370 -900 -930 116 784 34
1110 72080 71320 71900 71270 71560 71520 -520 -560 24 258 6
1111 72120 71320 71750 71320 71530 71500 -590 -620 54 346 24
1112 72040 71260 71800 71200 71500 71410 -540 -630 22 250 2
1201 72650 71600 71600 71600 71600 71600 -1050 -1050 6 24 6
total                 215132 309704 -8128
zinc             1102 18745 18340 18645 18320 18455 18465 -290 -280 1364 16648 -292
1103 18935 18640 18810 18500 18620 18655 -315 -280 6506 37112 -1486
1104 19120 18780 19010 18665 18810 18830 -310 -290 364152 261238 4928
1105 19300 18835 19180 18835 18980 19000 -320 -300 34550 44324 7920
1106 19455 19300 19330 19085 19160 19185 -295 -270 644 3944 192
1107 19605 19390 19405 19240 19300 19325 -305 -280 220 2424 -38
1108 19745 19365 19670 19365 19450 19480 -295 -265 94 2948 -14
1109 19915 19540 19700 19515 19645 19590 -270 -325 132 1904 20
1110 19955 19660 19715 19570 19685 19665 -270 -290 36 1754 8
1111 19915 19775 19795 19680 19680 19740 -235 -175 10 142 4
1112 20100 19800 19885 19800 19805 19835 -295 -265 10 44 6
1201 20100       20100 20100 0 0     0
total                 407718 372482 11248

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.