Home > Market Data > SHFE

SHFE Metals Close Price For Feb 10，2011

Thursday, Feb 10, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1102 16725 16700 16780 16700 16770 16750 45 25 2940 17130 -1670
1103 16880 16840 16925 16840 16900 16900 20 20 4474 41260 468
1104 17040 16940 17065 16930 17050 17035 10 -5 9472 77326 -2356
1105 17170 17090 17205 17085 17185 17170 15 0 22594 60294 9894
1106 17215 17200 17270 17185 17250 17225 35 10 4910 22622 2396
1107 17255 17200 17305 17200 17280 17245 25 -10 4484 16830 1930
1108 17280 17250 17335 17230 17295 17270 15 -10 3548 9274 2000
1109 17420 17460 17680 17350 17425 17410 5 -10 342 1840 168
1110 17560       17545 17545 -15 -15   276 0
1111 17685       17640 17640 -45 -45   428 0
1112 17775       17775 17775 0 0   94 0
1201 17980 17605 17895 17605 17650 17740 -330 -240 24 10 -2
Total                 52788 247384 12828
gold             1102 294.40       294.40 294.40 0.00 0.00   156 0
1103 289.33       289.00 289.33 -0.33 0.00   44 0
1104 290.93 290.00 291.35 290.00 290.99 290.78 0.06 -0.15 12 70 -4
1105 293.24 292.15 293.65 292.15 293.65 292.98 0.41 -0.26 8 158 4
1106 293.56 292.66 293.15 292.56 292.70 292.91 -0.86 -0.65 7068 53118 582
1107 294.00 294.00 294.70 293.40 293.40 294.05 -0.60 0.05 30 54 0
1108 294.61       294.66 294.66 0.05 0.05   4 0
1109 295.78       295.83 295.83 0.05 0.05   36 0
1110 296.35       296.40 296.40 0.05 0.05   46 0
1111 294.01       294.06 294.06 0.05 0.05   10 0
1112 295.62 294.80 294.80 294.47 294.78 294.73 -0.84 -0.89 414 636 330
1201 299.89       298.99 298.99 -0.90 -0.90   2 0
Total                 7532 54334 912
copper             1102 74370 74050 74400 74040 74300 74210 -70 -160 2500 11190 -550
1103 75010 74270 75100 74270 75000 74850 -10 -160 4732 41864 -746
1104 75330 74700 75530 74700 75330 75240 0 -90 20332 90596 -7832
1105 75890 75170 76180 75170 75880 75840 -10 -50 106838 170970 25038
1106 76050 75360 76450 75360 76100 76120 50 70 7122 19706 3300
1107 76230 75990 76440 75990 76100 76140 -130 -90 200 1782 60
1108 76020 76050 76500 76050 76310 76200 290 180 50 1536 22
1109 76040 76030 76500 76030 76230 76200 190 160 112 948 54
1110 76240 76100 76540 75990 76240 76260 0 20 28 300 2
1111 76360 76160 76640 75890 76240 76340 -120 -20 38 376 0
1112 75660 75630 76550 75630 76450 76250 790 590 22 468 0
1201 76050 75890 76500 75800 76250 76140 200 90 60 610 16
Total                 142034 340346 19364
zinc             1102 19005 18950 19060 18950 19000 19000 -5 -5 1930 11460 -60
1103 19185 19095 19270 18980 19175 19180 -10 -5 2582 22914 -976
1104 19370 19200 19455 19155 19395 19360 25 -10 95430 131672 -23632
1105 19550 19400 19660 19350 19585 19565 35 15 253918 167120 49800
1106 19725 19585 19810 19500 19735 19700 10 -25 1524 7354 60
1107 19855 19675 19935 19660 19860 19855 5 0 152 2934 -8
1108 19925 19990 20025 19915 19970 19960 45 35 86 2980 -14
1109 19995 19925 20100 19925 20000 20030 5 35 42 1930 -14
1110 20175 20170 20170 20025 20110 20115 -65 -60 22 1782 0
1111 20200 20200 20250 20200 20250 20205 50 5 16 114 -2
1112 20345       20345 20345 0 0   46 0
1201 20400       20400 20400 0 0   214 0
Total                 355702 350520 25154

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.