Home > Market Data > SHFE

SHFE Metals Close Price For Feb 21，2011

Monday, Feb 21, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16870 16890 17015 16875 16970 16985 100 115 10236 31208 -4696
1104 17010 17035 17180 17010 17175 17135 165 125 18224 64780 -6040
1105 17150 17205 17370 17150 17345 17305 195 155 107176 108818 36994
1106 17265 17265 17450 17255 17435 17400 170 135 15458 34146 7044
1107 17315 17335 17500 17330 17460 17455 145 140 4564 23684 2792
1108 17365 17370 17540 17370 17505 17500 140 135 1722 14434 490
1109 17450 17560 17600 17515 17560 17565 110 115 1318 5482 426
1110 17545 17620 17680 17600 17600 17630 55 85 800 4150 126
1111 17620 17700 17750 17630 17655 17655 35 35 628 1450 450
1112 17670 17820 17820 17795 17795 17800 125 130 14 116 14
1201 17940 16955 17955 16955 17955 17610 15 -330 6 18 0
1202 17940       17940 17940 0 0     0
Total                 160146 288286 37600
gold             1103 287.42       287.42 287.42 0.00 0.00   34 0
1104 295.92       298.99 295.92 3.07 0.00   44 0
1105 295.73 297.03 297.03 297.03 297.03 297.03 1.30 1.30 16 120 0
1106 297.35 298.79 299.61 298.68 299.27 299.12 1.92 1.77 10378 55572 1178
1107 299.10       299.10 299.10 0.00 0.00   50 0
1108 300.38       302.17 302.17 1.79 1.79   4 0
1109 298.32 301.40 301.40 301.00 301.00 301.20 2.68 2.88 4 30 -2
1110 299.20 300.90 301.00 300.90 301.00 300.98 1.80 1.78 12 40 -4
1111 300.21       301.99 301.99 1.78 1.78   8 0
1112 299.25 301.10 301.27 300.47 300.99 301.02 1.74 1.77 262 1260 108
1201 298.10 299.80 299.80 299.80 299.80 299.80 1.70 1.70 2 12 0
1202 298.10       299.80 299.80 1.70 1.70     0
Total                 10674 57174 1280
copper             1103 73910 73780 73850 73150 73800 73540 -110 -370 6514 29168 -1382
1104 74040 74040 74300 73360 74150 73800 110 -240 8204 55504 -2764
1105 74720 74500 74730 73690 74630 74270 -90 -450 164650 191416 -6362
1106 74970 74880 75040 74050 75000 74560 30 -410 14698 34668 766
1107 75200 74800 75180 74280 75080 74810 -120 -390 588 3356 -26
1108 75400 75090 75370 74490 75370 74920 -30 -480 166 1958 4
1109 75380 75120 75500 74350 75500 75020 120 -360 436 1044 8
1110 75000 75200 75280 74600 75130 75130 130 130 42 362 0
1111 75450 74990 75380 74800 75300 75000 -150 -450 34 426 2
1112 75670 75230 75260 74300 75260 74820 -410 -850 18 556 4
1201 75300 75180 75180 74480 75150 75030 -150 -270 10 680 -4
1202 75450 75000 75100 74500 75100 74890 -350 -560 22 704 0
Total                 195382 319842 -9754

zinc

            		 1103 19655 19740 20080 19620 20005 19900 350 245 4956 16876 396
1104 19880 19915 20320 19820 20200 20095 320 215 35344 45320 -7990
1105 20065 20100 20530 20010 20420 20305 355 240 985380 396344 80908
1106 20235 20240 20680 20190 20565 20475 330 240 22928 24670 5514
1107 20370 20485 20815 20450 20710 20605 340 235 418 3388 122
1108 20465 20520 20880 20485 20770 20680 305 215 134 3066 10
1109 20600 20700 21035 20565 20855 20815 255 215 440 2068 28
1110 20665 21085 21085 20745 20905 20905 240 240 78 1830 20
1111 20650 20785 21200 20785 21200 20990 550 340 4 124 0
1112 21085 21085 21290 21085 21290 21175 205 90 6 46 0
1201 20900 21160 21280 21160 21280 21220 380 320 4 214 -2
1202 20900 21555 21555 21555 21555 21555 655 655 2 4 2
Total                 1049694 493950 79008

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.