Home > Market Data > SHFE

SHFE Metals Close Price For Apr 06，2011

Wednesday, Apr 06, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1104 16540 16580 16605 16570 16590 16585 50 45 1070 38110 -470
1105 16660 16665 16715 16645 16715 16700 55 40 4254 58678 -830
1106 16770 16790 16840 16770 16830 16810 60 40 11522 72632 2320
1107 16875 16880 16940 16870 16930 16915 55 40 2404 44054 532
1108 16975 16985 17040 16985 17035 17025 60 50 1570 30352 1028
1109 17080 17080 17130 17080 17110 17105 30 25 320 17124 -4
1110 17150 17180 17195 17165 17185 17175 35 25 154 11830 -12
1111 17225 17200 17265 17200 17265 17235 40 10 164 8234 26
1112 17260 17310 17310 17300 17300 17300 40 40 488 1328 60
1201 17350 17390 17390 17380 17380 17380 30 30 30 534 -4
1202 17400       17400 17400 0 0   364 0
1203 17125 17455 17475 17455 17475 17460 350 335 22 122 0
Total                 21998 283362 2646
Copper 1104 70690 70500 71900 70500 71510 71260 820 570 3670 13450 -1090
1105 70630 70550 71500 70480 71500 71220 870 590 5014 57248 -1708
1106 70640 70370 71550 70370 71480 71160 840 520 131674 162050 4128
1107 70740 70650 71580 70500 71540 71240 800 500 15726 33002 3308
1108 70810 70720 71590 70580 71560 71310 750 500 546 5966 156
1109 70890 70610 71720 70420 71710 71370 820 480 554 2128 -4
1110 71020 71380 71850 71380 71640 71580 620 560 54 784 8
1111 70890 71420 71820 71380 71820 71590 930 700 44 690 6
1112 70950 71420 71850 71420 71850 71730 900 780 8 844 2
1201 71050 71160 71750 71160 71750 71550 700 500 26 722 8
1202 71050 71430 71800 71250 71780 71600 730 550 42 706 -8
1203 70930 71010 71860 71010 71860 71670 930 740 26 86 12
Total                 157384 277676 4818
Zinc 1104 17870 18005 18250 18000 18250 18115 380 245 1880 12870 -980
1105 18050 18115 18420 18080 18400 18300 350 250 13500 68076 -5104
1106 18215 18300 18600 18250 18580 18465 365 250 297118 200688 -6434
1107 18360 18460 18755 18410 18730 18605 370 245 15302 34472 2404
1108 18485 18565 18885 18555 18870 18720 385 235 854 4454 84
1109 18640 18650 19045 18650 19015 18895 375 255 1102 3304 152
1110 18895 18930 19185 18930 19180 19100 285 205 74 1926 6
1111 19000 19250 19315 19140 19315 19210 315 210 44 268 -14
1112 19110 19295 19470 19295 19470 19365 360 255 10 174 2
1201 19180 19420 19530 19420 19475 19505 295 325 46 260 0
1202 19390 19565 19600 19565 19600 19575 210 185 6 202 4
1203 19510 19565 19640 19565 19570 19585 60 75 12 10 6
Total                 329948 326704 -9874
Gold 1104 299.50       299.50 299.50 0.00 0.00   12 0
1105 303.10 306.00 306.00 306.00 306.00 306.00 2.90 2.90 8 66 -2
1106 301.71 304.95 306.17 304.89 306.13 305.78 4.42 4.07 15904 33854 -2872
1107 301.60 307.80 307.80 307.80 307.80 307.80 6.20 6.20 4 38 -2
1108 300.91       307.09 307.09 6.18 6.18     0
1109 303.59 308.80 308.80 307.15 307.88 307.79 4.29 4.20 34 106 0
1110 303.44 307.92 308.51 307.92 308.51 308.21 5.07 4.77 4 80 -2
1111 304.95       304.95 304.95 0.00 0.00   34 0
1112 303.01 306.72 308.88 306.00 308.78 308.00 5.77 4.99 7786 13996 3988
1201 301.66 308.28 309.20 308.00 308.00 308.39 6.34 6.73 14 8 6
1202 303.50 309.00 309.00 308.30 308.30 308.76 4.80 5.26 6 30 0
1203 304.28 304.28 308.50 304.28 308.50 306.39 4.22 2.11 4 8 0
Total                 23764 48232 1116

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.