Home > Market Data > SHFE

SHFE Metals Close Price For Feb 22，2011

Tuesday, Feb 22, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16985 16995 17070 16865 16890 16955 -95 -30 4758 30520 -688
1104 17135 17150 17250 16995 17020 17085 -115 -50 9926 61654 -3126
1105 17305 17315 17440 17150 17170 17280 -135 -25 75502 104606 -4212
1106 17400 17390 17515 17230 17260 17360 -140 -40 12556 38060 3914
1107 17455 17460 17560 17280 17310 17340 -145 -115 8486 27654 3970
1108 17500 17565 17570 17305 17330 17365 -170 -135 5556 18014 3580
1109 17565 17600 17610 17330 17360 17425 -205 -140 1550 6190 708
1110 17630 17660 17670 17365 17385 17445 -245 -185 2056 5132 982
1111 17655 17700 17730 17410 17415 17460 -240 -195 672 1898 448
1112 17800 17885 17885 17365 17500 17605 -300 -195 90 150 34
1201 17610 17735 17975 17530 17530 17740 -80 130 44 28 10
1202 17940       17940 17940 0 0     0
Total                 121196 293906 5620
gold             1103 287.42       287.42 287.42 0.00 0.00   34 0
1104 295.92 297.03 301.50 296.97 296.97 297.90 1.05 1.98 10 40 -4
1105 297.03 299.20 299.20 297.11 298.20 298.70 1.17 1.67 38 120 0
1106 299.12 301.54 302.11 298.90 299.50 300.78 0.38 1.66 24686 53274 -2298
1107 299.10 301.70 301.70 300.23 300.99 301.03 1.89 1.93 46 52 2
1108 302.17 302.20 302.20 300.87 300.87 301.53 -1.30 -0.64 4 4 0
1109 301.20       300.56 300.56 -0.64 -0.64   30 0
1110 300.98       300.34 300.34 -0.64 -0.64   40 0
1111 301.99       301.35 301.35 -0.64 -0.64   8 0
1112 301.02 302.97 304.40 300.85 301.70 302.38 0.68 1.36 292 1294 34
1201 299.80 302.90 304.10 302.90 304.10 303.50 4.30 3.70 4 10 -2
1202 299.80       303.50 303.50 3.70 3.70     0
Total                 25080 54906 -2268
copper             1103 73540 73830 74190 72730 72980 73260 -560 -280 6814 28254 -914
1104 73800 73780 74440 72990 73180 73530 -620 -270 11382 50526 -4978
1105 74270 74260 74980 73300 73580 74000 -690 -270 198998 187574 -3842
1106 74560 74520 75240 73600 73890 74320 -670 -240 19546 37536 2868
1107 74810 74840 75400 73820 74150 74610 -660 -200 736 3604 248
1108 74920 75290 75510 74100 74300 74640 -620 -280 112 1974 16
1109 75020 75310 75810 74150 74170 74660 -850 -360 166 1052 8
1110 75130 75280 75700 74450 74450 75260 -680 130 46 374 12
1111 75000 75070 75500 74280 75200 75320 200 320 24 424 -2
1112 74820 75500 75500 73710 74440 74890 -380 70 42 568 12
1201 75030 75400 75400 75350 75350 75380 320 350 8 680 0
1202 74890 75350 75350 74000 74200 74500 -690 -390 22 704 0
Total                 237896 313270 -6572
zinc             1103 19900 20115 20115 18785 19345 19570 -555 -330 5654 14296 -2580
1104 20095 20200 20345 18965 19550 19760 -545 -335 20032 41468 -3852
1105 20305 20420 20560 19150 19740 19945 -565 -360 970682 337532 -58812
1106 20475 20600 20715 19325 19920 20115 -555 -360 42382 26504 1834
1107 20605 20745 20810 19540 20070 20275 -535 -330 1502 3458 70
1108 20680 20880 20890 19600 20185 20180 -495 -500 246 3068 2
1109 20815 20895 21060 19900 20310 20440 -505 -375 656 2170 102
1110 20905 21290 21290 20000 20555 20795 -350 -110 190 1806 -24
1111 20990 20880 20880 20240 20400 20485 -590 -505 12 126 2
1112 21175 21010 21010 20470 20595 20690 -580 -485 20 54 8
1201 21220 21150 21150 20560 20740 20785 -480 -435 10 216 2
1202 21555 21555 21555 20505 20695 20915 -860 -640 14 10 6
Total                 1041400 430708 -63242

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.