Home > Market Data > SHFE

SHFE Metals Close Price For Jan 25，2011

Tuesday, Jan 25, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1008 15365 15380 15380 15220 15220 15290 -145 -75 1950 17040 -1250
1009 15480 15440 15465 15255 15255 15385 -225 -95 1498 46998 -362
1010 15595 15575 15585 15395 15410 15490 -185 -105 7372 79902 -1466
1011 15725 15705 15715 15520 15545 15620 -180 -105 99298 110234 1302
1012 15815 15780 15795 15630 15645 15710 -170 -105 12628 36506 1000
1101 15910 15825 15890 15630 15755 15805 -155 -105 1098 4600 4
1102 15965 15930 15945 15755 15850 15855 -115 -110 188 2010 48
1103 15990 15980 15990 15860 15885 15930 -105 -60 86 3728 12
1104 16095 16020 16020 15935 15970 15975 -125 -120 102 880 48
1105 16085 16065 16165 15950 15950 15990 -135 -95 230 6776 12
1106 16110 16100 16100 16030 16030 16060 -80 -50 16 180 2
1107 16180 16120 16120 16120 16120 16120 -60 -60 2 286 2
1108                     0
Total                 124468 309140 -648
Copper 1008 58030 57910 58000 57200 57230 57580 -800 -450 2230 10190 -730
1009 58060 57870 58020 57180 57200 57460 -860 -600 3410 27762 -1176
1010 58070 58000 58010 57180 57250 57530 -820 -540 14298 75872 -3404
1011 58090 57990 58030 57130 57240 57550 -850 -540 348414 207372 1770
1012 58070 58000 58000 57150 57240 57550 -830 -520 37260 50686 5116
1101 58050 57980 57980 57120 57230 57600 -820 -450 2908 7390 416
1102 58080 57620 57690 57140 57300 57440 -780 -640 124 1406 20
1103 58100 57800 57860 57170 57190 57380 -910 -720 120 1424 -26
1104 58090 57470 57470 57270 57280 57280 -810 -810 32 766 -22
1105 58100 57900 57900 57240 57240 57620 -860 -480 20 882 -2
1106 58150 57980 57980 57450 57450 57630 -700 -520 22 442 6
1107 58110 57780 57780 57210 57210 57530 -900 -580 12 254 8
1108                     0
Total                 408850 384446 1976
Zinc 1008 17210 17190 17250 17010 17010 17160 -200 -50 750 8660 -370
1009 17355 17405 17435 17150 17155 17290 -200 -65 2506 14398 -488
1010 17465 17600 17600 17260 17270 17415 -195 -50 19460 42840 -2792
1011 17590 17650 17695 17380 17400 17535 -190 -55 785544 215594 -17004
1012 17735 17795 17835 17520 17530 17675 -205 -60 226386 140584 8234
1101 17815 17980 17980 17615 17625 17770 -190 -45 16214 13218 1054
1102 17900 17955 18000 17690 17705 17830 -195 -70 1104 1830 186
1103 17945 18370 18370 17725 17740 17905 -205 -40 302 3244 2
1104 18030 18125 18125 17855 17930 17995 -100 -35 78 1060 -28
1105 18090 18050 18095 17830 17855 18015 -235 -75 554 1952 222
1106 18150 18075 18130 17865 17950 18050 -200 -100 954 1624 702
1107 18200 18220 18220 18025 18035 18130 -165 -70 38 324 4
1108                     0
Total                 1053890 445328 -10278
Gold 1008 259.00       259.00 259.00 0.00 0.00     0
1009 263.21       263.21 263.21 0.00 0.00   50 0
1010 265.34 263.56 263.56 263.56 263.56 263.56 -1.78 -1.78 2 110 0
1011 266.31 263.06 263.06 263.00 263.00 263.01 -3.31 -3.30 18 48 -10
1012 264.11 262.98 263.17 262.00 262.00 262.60 -2.11 -1.51 17080 54502 -2426
1101 264.01 262.60 263.39 262.20 262.20 262.60 -1.81 -1.41 40 80 -24
1102 265.13 262.80 263.23 262.50 263.23 262.84 -1.90 -2.29 6 98 0
1103 264.03       263.88 263.88 -0.15 -0.15   120 0
1104 264.09 262.15 262.15 262.10 262.10 262.14 -1.99 -1.95 10 86 0
1105 265.26       265.26 265.26 0.00 0.00   8 0
1106 265.05 263.72 263.80 263.44 263.64 263.64 -1.41 -1.41 14 338 6
1107 265.53       265.53 265.53 0.00 0.00   2 0
1108                     0
Total                 17170 55442 -2454

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.