Home > Market Data > SHFE

SHFE Metals Close Price For Jan 27，2011

Thursday, Jan 27, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum 1102 16570 16615 16615 16535 16560 16550 -10 -20 3552 23810 -810
1103 16650 16660 16680 16630 16655 16640 5 -10 4338 49802 -2050
1104 16745 16750 16790 16725 16785 16755 40 10 12054 79652 -88
1105 16855 16850 16910 16840 16910 16870 55 15 3164 33528 318
1106 16920 16940 16970 16910 16970 16935 50 15 1246 14156 -488
1107 16945 16950 16995 16930 16990 16970 45 25 736 12592 -296
1108 16985 17000 17045 17000 17045 17030 60 45 154 4280 -94
1109 17060 17060 17125 17060 17110 17105 50 45 50 1432 -40
1110 17165 17200 17200 17200 17200 17200 35 35 70 194 64
1111 17270 17300 17300 17300 17300 17300 30 30 4 426 4
1112 17305       17305 17305 0 0   94 0
1201 17505       17505 17505 0 0   8 0
total                 25368 219974 -3480
gold 1102 291.36 293.00 296.00 291.50 293.00 293.37 1.64 2.01 8 164 -2
1103 287.56 288.02 289.90 288.02 289.11 289.13 1.55 1.57 16 100 -10
1104 287.36 289.22 289.22 288.20 288.64 288.65 1.28 1.29 34 94 -2
1105 287.77 289.31 289.53 289.31 289.53 289.42 1.76 1.65 4 86 0
1106 288.70 290.51 291.37 290.10 290.41 290.46 1.71 1.76 12208 54494 702
1107 290.09       291.86 291.86 1.77 1.77   52 0
1108 291.00       292.78 292.78 1.78 1.78   8 0
1109 292.04 292.50 293.45 292.50 293.45 292.97 1.41 0.93 4 30 0
1110 294.31 293.49 293.49 293.49 293.49 293.49 -0.82 -0.82 2 48 0
1111 292.00       291.18 291.18 -0.82 -0.82   10 0
1112 291.41 292.44 293.55 292.04 292.17 292.75 0.76 1.34 52 216 -6
1201 296.06       297.42 297.42 1.36 1.36     0
total                 12328 55302 682
copper 1102 69850 70580 70850 70290 70850 70520 1000 670 3828 15366 -366
1103 70010 70960 71300 70540 71300 70880 1290 870 4052 56606 -1646
1104 70400 71300 71740 70850 71700 71280 1300 880 89326 150644 -5250
1105 70730 71500 72230 71160 72220 71630 1490 900 53118 77502 10478
1106 70860 71730 72310 71340 72310 71780 1450 920 1274 9622 456
1107 71030 71640 72300 71640 72300 72120 1270 1090 128 1250 30
1108 71200 72000 72500 71880 72500 72130 1300 930 122 1538 -34
1109 71280 72000 72280 71800 72280 72110 1000 830 64 804 -8
1110 71320 71810 72550 71810 72530 72180 1210 860 18 302 2
1111 71260 72000 72500 72000 72500 72160 1240 900 20 398 -2
1112 71290 71990 72380 71990 72380 72260 1090 970 64 326 34
1201 71670 72090 72600 72000 72600 72290 930 620 116 192 100
total                 152130 314550 3794
zinc 1102 17765 17840 17950 17775 17930 17885 165 120 2142 12964 -1328
1103 17905 18025 18130 17915 18100 18040 195 135 7124 32458 -2348
1104 18080 18260 18300 18080 18255 18205 175 125 330798 244152 -8800
1105 18235 18440 18470 18260 18435 18385 200 150 57856 74098 9426
1106 18425 18595 18650 18425 18620 18560 195 135 3676 7758 2762
1107 18600 18700 18780 18630 18720 18735 120 135 240 2612 104
1108 18750 18900 18955 18740 18925 18850 175 100 162 2990 0
1109 18835 18900 19045 18890 18995 18960 160 125 148 2026 38
1110 18925 19105 19120 19045 19100 19100 175 175 128 1770 -18
1111 19010 19195 19195 19120 19120 19155 110 145 4 134 -4
1112 19075 19295 20210 19050 19295 19300 220 225 16 52 -2
1201 19105       19330 19330 225 225     0
total                 402294 381014 -170

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.