SHFE Metals Close Price For Apr 07，2011

Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change
Aluminium	1104	16585	16615	16650	16605	16605	16620	20	35	1870	37290	-820
	1105	16700	16740	16755	16715	16730	16735	30	35	5128	57674	-1004
	1106	16810	16880	16880	16820	16835	16840	25	30	11696	74394	1762
	1107	16915	16980	16990	16930	16940	16955	25	40	5322	45788	1734
	1108	17025	17105	17105	17030	17040	17050	15	25	1114	30670	318
	1109	17105	17140	17165	17105	17115	17135	10	30	1124	17666	542
	1110	17175	17220	17230	17165	17175	17210	0	35	634	11984	154
	1111	17235	17270	17280	17235	17250	17255	15	20	226	8306	72
	1112	17300	17305	17345	17290	17305	17305	5	5	1010	1952	624
	1201	17380	17395	17400	17380	17380	17385	0	5	64	574	40
	1202	17400	17435	17440	17435	17440	17435	40	35	30	390	26
	1203	17460	17500	17500	17500	17500	17500	40	40	20	142	20
	Total									28238	286830	3468
Copper	1104	71260	71700	71850	71610	71610	71730	350	470	2350	12610	-840
	1105	71220	71880	71900	71550	71700	71720	480	500	3226	56204	-1044
	1106	71160	71690	71950	71510	71690	71750	530	590	99298	168372	6322
	1107	71240	71800	72000	71550	71680	71770	440	530	11512	36044	3042
	1108	71310	71620	72070	71620	71830	71790	520	480	552	6084	118
	1109	71370	72000	72120	71770	71780	71900	410	530	552	2208	80
	1110	71580	71910	72170	71810	71810	72030	230	450	22	792	8
	1111	71590	71920	72090	71830	71940	71970	350	380	28	688	-2
	1112	71730	71990	72030	71870	71980	71950	250	220	34	838	-6
	1201	71550	72100	72100	71900	71950	71980	400	430	22	720	-2
	1202	71600	71860	72190	71860	71950	72000	350	400	6	706	0
	1203	71670	72100	72100	71900	71910	72000	240	330	60	110	24
	Total									117662	285376	7700
Zinc	1104	18115	18250	18280	18220	18220	18260	105	145	1400	12600	-270
	1105	18300	18425	18430	18345	18375	18390	75	90	9940	62824	-5252
	1106	18465	18600	18615	18510	18545	18565	80	100	159776	195224	-5464
	1107	18605	18760	18770	18680	18720	18725	115	120	8462	36564	2092
	1108	18720	18865	18905	18825	18895	18865	175	145	552	4698	244
	1109	18895	19040	19055	18935	18960	19000	65	105	518	3390	86
	1110	19100	19265	19265	19120	19180	19175	80	75	130	1956	30
	1111	19210	19280	19330	19280	19330	19300	120	90	14	268	0
	1112	19365	19390	19455	19390	19455	19430	90	65	6	172	-2
	1201	19505	19430	19820	19430	19555	19550	50	45	76	278	18
	1202	19575	19670	19670	19640	19640	19655	65	80	4	198	-4
	1203	19585	19700	19760	19700	19755	19740	170	155	24	30	20
	Total									180902	318202	-8502
Gold	1104	299.50				300.00	300.00	0.50	0.50		12	0
	1105	306.00	306.00	306.00	306.00	306.00	306.00	0.00	0.00	2	64	-2
	1106	305.78	305.87	306.22	305.31	305.33	305.83	-0.45	0.05	8766	31730	-2124
	1107	307.80	306.30	306.99	306.30	306.90	306.62	-0.90	-1.18	8	36	-2
	1108	307.09				305.91	305.91	-1.18	-1.18			0
	1109	307.79				307.79	307.79	0.00	0.00		106	0
	1110	308.21	308.60	308.60	307.74	307.99	308.39	-0.22	0.18	14	78	-2
	1111	304.95				305.12	305.12	0.17	0.17		34	0
	1112	308.00	308.00	308.74	307.50	307.69	308.29	-0.31	0.29	6068	16712	2716
	1201	308.39	308.60	308.79	307.88	307.88	308.37	-0.51	-0.02	38	16	8
	1202	308.76	308.90	308.90	308.70	308.70	308.80	-0.06	0.04	4	30	0
	1203	306.39	308.00	308.00	308.00	308.00	308.00	1.61	1.61	2	10	2
	Total									14902	48828	596

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.

Home > Market Data > SHFE