Home > Market Data > SHFE

SHFE Metals Close Price For Feb 18，2011

Friday, Feb 18, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16890 16945 16945 16830 16845 16870 -45 -20 2162 35904 -462
1104 17050 17075 17080 16965 16970 17010 -80 -40 3198 70820 -716
1105 17190 17205 17225 17090 17110 17150 -80 -40 22702 71824 464
1106 17300 17300 17325 17190 17210 17265 -90 -35 2964 27102 1066
1107 17345 17365 17365 17275 17280 17315 -65 -30 828 20892 -36
1108 17380 17480 17480 17315 17315 17365 -65 -15 1944 13944 844
1109 17425 17460 17470 17395 17415 17450 -10 25 1936 5056 1224
1110 17510 17510 17570 17500 17500 17545 -10 35 1056 4024 890
1111 17610 17615 17630 17615 17630 17620 20 10 360 1000 350
1112 17670       17670 17670 0 0   102 0
1201 17960 17940 17940 17940 17940 17940 -20 -20 2 18 2
1202 18000       18000 18000 0 0     0
Total                 37152 250686 3626
gold             1103 287.42 287.42 287.42 287.42 287.42 287.42 0.00 0.00 2 34 -2
1104 292.42 294.20 298.99 294.20 298.99 295.92 6.57 3.50 16 44 0
1105 294.69 295.73 295.73 295.73 295.73 295.73 1.04 1.04 2 120 0
1106 295.97 297.02 297.77 297.02 297.42 297.35 1.45 1.38 9702 54394 1550
1107 295.80 299.10 299.10 299.10 299.10 299.10 3.30 3.30 2 50 -2
1108 297.07       300.38 300.38 3.31 3.31   4 0
1109 296.71 298.32 298.32 298.32 298.32 298.32 1.61 1.61 4 32 0
1110 298.36 299.20 299.20 299.20 299.20 299.20 0.84 0.84 2 44 0
1111 299.37       300.21 300.21 0.84 0.84   8 0
1112 297.95 299.99 299.99 299.01 299.05 299.25 1.10 1.30 114 1152 38
1201 299.50 298.10 298.10 298.10 298.10 298.10 -1.40 -1.40 2 12 2
1202 294.50       294.50 294.50 0.00 0.00     0
Total                 9846 55894 1586
copper             1103 74230 74310 74450 73100 73100 73910 -1130 -320 9440 30550 -2894
1104 74610 74750 74800 73400 73400 74040 -1210 -570 17306 58268 -6558
1105 75110 75200 75340 73820 73850 74720 -1260 -390 185492 197778 -9022
1106 75420 75510 75620 74180 74230 74970 -1190 -450 11758 33902 4164
1107 75480 75760 75800 74500 74500 75200 -980 -280 684 3382 266
1108 75780 75730 76000 74750 74750 75400 -1030 -380 98 1954 32
1109 75790 75900 76100 74700 74700 75380 -1090 -410 268 1036 -50
1110 76050 75000 75000 75000 75000 75000 -1050 -1050 2 362 2
1111 76050 75900 75900 75000 75000 75450 -1050 -600 12 424 12
1112 75860 76150 76150 75000 75000 75670 -860 -190 30 552 8
1201 75630 75820 75820 74820 74820 75300 -810 -330 10 684 -2
1202 75650 75670 75770 74600 74600 75450 -1050 -200 46 704 2
Total                 225146 329596 -14040
zinc             1103 19590 19600 19835 19015 19450 19655 -140 65 4648 16480 -768
1104 19775 19790 20040 19700 19740 19880 -35 105 36106 53310 -8136
1105 19940 20025 20250 19890 19945 20065 5 125 924526 315436 22492
1106 20130 20220 20450 20065 20120 20235 -10 105 22210 19156 2622
1107 20280 20090 20540 20090 20260 20370 -20 90 350 3266 54
1108 20400 20460 20610 20375 20390 20465 -10 65 106 3056 18
1109 20445 20500 20735 20425 20450 20600 5 155 330 2040 52
1110 20505 20905 20905 20535 20560 20665 55 160 68 1810 8
1111 20595 20605 20750 20600 20750 20650 155 55 22 124 -4
1112 20685 21595 21600 20705 20870 21085 185 400 122 46 -4
1201 20630 20900 20900 20900 20900 20900 270 270 6 216 0
1202 20530 20900 20900 20900 20900 20900 370 370 2 2 2
Total                 988496 414942 16336

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.