Home > Market Data > SHFE

SHFE Metals Close Price For Feb 23，2011

Wednesday, Feb 23, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16955 16810 16835 16750 16755 16795 -200 -160 4682 29756 -764
1104 17085 16860 16945 16850 16860 16900 -225 -185 9530 57700 -3954
1105 17280 17040 17100 16985 17010 17050 -270 -230 40966 102246 -2360
1106 17360 17175 17190 17080 17115 17135 -245 -225 10042 40236 2176
1107 17340 17100 17225 17100 17150 17155 -190 -185 6930 29656 2002
1108 17365 17210 17250 17175 17200 17195 -165 -170 2846 18888 874
1109 17425 17100 17330 17100 17270 17265 -155 -160 896 6178 -12
1110 17445 17310 17395 17280 17330 17340 -115 -105 398 5240 108
1111 17460 17305 17415 17290 17340 17380 -120 -80 452 1582 -316
1112 17605 17410 17480 17410 17450 17445 -155 -160 90 154 4
1201 17740 17565 17565 17480 17520 17510 -220 -230 30 26 -2
1202 17940 17600 17700 17505 17700 17635 -240 -305 14 12 12
Total                 76876 291674 -2232
gold             1103 287.42 285.01 285.01 285.01 285.01 285.01 -2.41 -2.41 2 32 -2
1104 297.90 294.23 294.23 294.23 294.23 294.23 -3.67 -3.67 2 40 0
1105 298.70 296.01 297.98 296.01 297.96 297.44 -0.74 -1.26 22 120 0
1106 300.78 298.23 299.75 298.10 299.70 298.96 -1.08 -1.82 9420 51888 -1386
1107 301.03 299.60 299.73 299.60 299.73 299.66 -1.30 -1.37 4 50 -2
1108 301.53       300.16 300.16 -1.37 -1.37   4 0
1109 300.56       299.19 299.19 -1.37 -1.37   30 0
1110 300.34       298.97 298.97 -1.37 -1.37   40 0
1111 301.35       299.98 299.98 -1.37 -1.37   8 0
1112 302.38 300.94 301.99 300.02 301.92 300.93 -0.46 -1.45 232 1346 52
1201 303.50 300.35 301.90 299.66 300.00 300.41 -3.50 -3.09 12 14 4
1202 303.50       300.41 300.41 -3.09 -3.09     0
Total                 9694 53572 -1334
copper             1103 73260 71840 72090 71060 71190 71460 -2070 -1800 8170 26870 -1384
1104 73530 72100 72100 71300 71400 71610 -2130 -1920 14638 45340 -5186
1105 74000 72380 72580 71580 71700 72000 -2300 -2000 198250 182032 -5542
1106 74320 72610 72980 71920 71950 72350 -2370 -1970 16986 40400 2864
1107 74610 73150 73150 72200 72300 72620 -2310 -1990 1158 3958 354
1108 74640 73000 73310 72450 72460 72670 -2180 -1970 266 2030 56
1109 74660 73000 73100 72490 72520 72840 -2140 -1820 108 1084 32
1110 75260 73000 73080 72550 72550 72860 -2710 -2400 32 378 4
1111 75320 73100 73140 72320 72400 72780 -2920 -2540 30 424 0
1112 74890 72590 73000 72310 72310 72720 -2580 -2170 22 574 6
1201 75380 73260 73260 72200 72500 72560 -2880 -2820 54 694 14
1202 74500 72200 72850 72180 72200 72550 -2300 -1950 54 714 10
Total                 239768 304498 -8772
zinc             1103 19570 18895 19210 18875 18970 19000 -600 -570 2056 13534 -762
1104 19760 19030 19415 19025 19125 19175 -635 -585 12512 38806 -2662
1105 19945 19200 19620 19200 19330 19390 -615 -555 709812 322744 -14788
1106 20115 19360 19800 19345 19520 19565 -595 -550 31104 28582 2078
1107 20275 19500 19930 19500 19705 19715 -570 -560 714 3580 122
1108 20180 19750 20030 19700 19805 19785 -375 -395 666 3338 270
1109 20440 20095 20190 19790 19960 19935 -480 -505 628 2250 80
1110 20795 19600 20240 19600 20010 20010 -785 -785 180 1842 36
1111 20485 20485 20485 20115 20180 20185 -305 -300 168 202 76
1112 20690 20300 20300 20300 20300 20300 -390 -390 2 54 0
1201 20785 20255 20255 20250 20250 20250 -535 -535 16 228 12
1202 20915       20495 20495 -420 -420   10 0
Total                 757858 415170 -15538

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.