Home > Market Data > SHFE

SHFE Metals Close Price For Apr 01，2011

Friday, Apr 01, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1104 16545 16580 16580 16510 16550 16540 5 -5 1742 38580 -1012
1105 16655 16675 16690 16640 16645 16660 -10 5 3514 59508 -1154
1106 16770 16760 16810 16750 16755 16770 -15 0 8726 70312 272
1107 16880 16885 16910 16855 16860 16875 -20 -5 2924 43522 944
1108 16975 17000 17005 16965 16980 16975 5 0 366 29324 24
1109 17070 17085 17105 17055 17060 17080 -10 10 106 17128 24
1110 17125 17150 17165 17115 17115 17150 -10 25 174 11842 80
1111 17195 17235 17235 17220 17220 17225 25 30 34 8208 -6
1112 17240 17260 17260 17260 17260 17260 20 20 20 1268 20
1201 17320 17320 17385 17320 17340 17350 20 30 58 538 0
1202 17400       17400 17400 0 0   364 0
1203 17430 17125 17125 17125 17125 17125 -305 -305 2 122 2
Total                 17666 280716 -806
Copper 1104 70450 70600 70910 70430 70550 70690 100 240 4830 14540 -2410
1105 70490 70790 71000 70300 70490 70630 0 140 3740 58956 -1160
1106 70520 70850 71060 70250 70440 70640 -80 120 105572 157922 4522
1107 70610 70980 71150 70370 70500 70740 -110 130 9138 29694 1342
1108 70680 70900 71180 70440 70600 70810 -80 130 342 5810 50
1109 70730 71100 71180 70560 70800 70890 70 160 272 2132 70
1110 70790 71100 71350 70670 70770 71020 -20 230 120 776 62
1111 70850 71250 71350 70240 70710 70890 -140 40 62 684 4
1112 70950 71250 71360 70710 70820 70950 -130 0 36 842 12
1201 70900 71170 71350 70730 70880 71050 -20 150 56 714 -12
1202 70810 71190 71350 70770 70900 71050 90 240 20 714 -2
1203 70840 71100 71360 70590 70810 70930 -30 90 26 74 2
Total                 124214 272858 2480
Zinc 1104 17855 17970 17975 17840 17850 17870 -5 15 816 13850 -516
1105 18030 18115 18130 17955 17995 18050 -35 20 7734 73180 -1950
1106 18190 18300 18315 18120 18170 18215 -20 25 199398 207122 -2330
1107 18335 18480 18480 18265 18310 18360 -25 25 7244 32068 1164
1108 18455 18545 18580 18410 18450 18485 -5 30 484 4370 48
1109 18635 18680 18720 18565 18600 18640 -35 5 396 3152 18
1110 18740 19115 19115 18745 19045 18895 305 155 20 1920 0
1111 18850 19000 19000 19000 19000 19000 150 150 12 282 -2
1112 19090 19125 19140 19055 19140 19110 50 20 24 172 4
1201 19115 19270 19270 19155 19155 19180 40 65 8 260 0
1202 19645 19310 19550 19310 19550 19390 -95 -255 6 198 -4
1203 19510       19510 19510 0 0   4 0
Total                 216142 336578 -3568
Gold 1104 295.62 299.50 299.50 299.50 299.50 299.50 3.88 3.88 6 12 0
1105 303.50 303.50 303.70 302.10 302.10 303.10 -1.40 -0.40 28 68 -10
1106 301.00 302.03 302.27 301.32 301.89 301.71 0.89 0.71 7342 36726 -718
1107 301.60       301.60 301.60 0.00 0.00   40 0
1108 300.20       300.91 300.91 0.71 0.71     0
1109 302.08 303.59 303.59 303.59 303.59 303.59 1.51 1.51 2 106 -2
1110 301.53 303.39 303.70 303.16 303.52 303.44 1.99 1.91 8 82 -4
1111 303.03       304.95 304.95 1.92 1.92   34 0
1112 302.12 303.01 303.30 302.58 303.03 303.01 0.91 0.89 1760 10008 692
1201 301.66       301.66 301.66 0.00 0.00   2 0
1202 303.45       303.50 303.50 0.05 0.05   30 0
1203 304.28       304.28 304.28 0.00 0.00   8 0
Total                 9146 47116 -42

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.