Home > Market Data > SHFE

SHFE Metals Close Price For Apr 08，2011

Friday, Apr 08, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminium
1104
 16620 16605 16650 16605 16650 16630 30 10 2810 35630 -1660
1105
 16735 16730 16765 16720 16760 16750 25 15 5614 55392 -2282
1106
 16840 16845 16880 16825 16875 16855 35 15 13130 75390 996
1107
 16955 16965 16985 16910 16980 16960 25 5 5460 47460 1672
1108
 17050 17055 17080 17020 17070 17055 20 5 906 31130 460
1109
 17135 17120 17170 16955 17145 17130 10 -5 1306 18060 394
1110
 17210 17180 17220 17160 17205 17200 -5 -10 552 12182 198
1111
 17255 17225 17265 17100 17260 17215 5 -40 1944 8722 416
1112
 17305 17260 17320 17255 17300 17305 -5 0 976 2798 846
1201
 17385 17300 17370 17300 17350 17315 -35 -70 168 528 -46
1202
 17435 17430 17430 17430 17430 17430 -5 -5 4 388 -2
1203
 17500 17410 17410 17410 17410 17410 -90 -90 80 142 0
Total
                 32950 287822 992
Copper
1104
 71730 71900 73100 71900 73100 72520 1370 790 2970 11980 -630
1105
 71720 71980 73090 71870 73090 72520 1370 800 8984 53696 -2508
1106
 71750 72050 73190 71880 73160 72560 1410 810 158708 177012 8640
1107
 71770 72000 73190 71900 73190 72590 1420 820 22338 40996 4952
1108
 71790 72100 73200 71980 73200 72660 1410 870 866 6240 156
1109
 71900 72110 73200 71990 73200 72850 1300 950 462 2378 170
1110
 72030 72040 73130 72040 73110 72690 1080 660 104 802 10
1111
 71970 72500 73260 72500 73260 72970 1290 1000 18 694 6
1112
 71950 72330 73360 72100 73360 72510 1410 560 32 852 14
1201
 71980 72200 73100 72200 73100 72600 1120 620 26 708 -12
1202
 72000 72660 73200 72660 73200 73000 1200 1000 6 706 0
1203
 72000 72350 73290 72350 73290 72800 1290 800 36 126 16
Total
                 194550 296190 10814
Zinc
1104
 18260 18275 18505 18250 18505 18415 245 155 4030 14330 1730
1105
 18390 18430 18660 18340 18620 18530 230 140 13848 57288 -5536
1106
 18565 18600 18840 18500 18795 18680 230 115 288478 203390 8166
1107
 18725 18775 19010 18665 18975 18850 250 125 19608 41096 4532
1108
 18865 18880 19160 18840 19140 19005 275 140 924 4664 -34
1109
 19000 18770 19285 18770 19230 19100 230 100 1314 3530 140
1110
 19175 19100 19420 19085 19420 19295 245 120 166 1950 -6
1111
 19300 19300 19545 19070 19505 19350 205 50 64 270 2
1112
 19430 19390 19695 19270 19695 19480 265 50 16 172 0
1201
 19550 19705 19725 19705 19725 19715 175 165 4 276 -2
1202
 19655 19660 19800 19660 19800 19730 145 75 4 196 -2
1203
 19740 19760 19935 19740 19935 19850 195 110 12 34 4
Total
                 328468 327196 8994
Gold
1104
 300.00       300.00 300.00 0.00 0.00   12 0
1105
 306.00       306.00 306.00 0.00 0.00   64 0
1106
 305.83 305.94 307.96 305.93 307.80 307.02 1.97 1.19 8812 30410 -1320
1107
 306.62       306.62 306.62 0.00 0.00   36 0
1108
 305.91       307.10 307.10 1.19 1.19     0
1109
 307.79 307.35 309.94 307.35 309.43 308.96 1.64 1.17 12 106 0
1110
 308.39       308.39 308.39 0.00 0.00   78 0
1111
 305.12 308.20 309.69 308.20 309.20 308.99 4.08 3.87 10 36 2
1112
 308.29 308.20 310.75 308.20 310.60 309.89 2.31 1.60 7668 20130 3418
1201
 308.37 309.00 310.80 309.00 310.65 309.99 2.28 1.62 12 18 2
1202
 308.80 309.51 310.00 309.51 310.00 309.77 1.20 0.97 24 44 14
1203
 308.00 310.50 311.10 310.30 310.70 310.55 2.70 2.55 18 18 8
Total
                 16556 50952 2124

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.