SHFE Metals Close Price For Apr 11，2011

Product	Delivery Month	Last Settlement Price	Open	High	Low	Close Price	Settlement Price	Change1	Change2	Volume	Open Interest / Change

Aluminium	1104	16630	16690	16700	16650	16655	16665	25	35	2400	35220	-410
	1105	16750	16810	16825	16765	16770	16795	20	45	7936	56540	1148
	1106	16855	16890	16945	16870	16880	16905	25	50	22836	78754	3364
	1107	16960	17020	17050	16975	16980	17005	20	45	10366	51098	3638
	1108	17055	17135	17150	17065	17065	17100	10	45	1556	31822	692
	1109	17130	17230	17240	17140	17140	17190	10	60	2356	19448	1388
	1110	17200	17290	17295	17180	17180	17210	-20	10	1058	12658	476
	1111	17215	17305	17335	17230	17235	17285	20	70	1066	9514	792
	1112	17305	17325	17380	17290	17295	17330	-10	25	1694	3960	1162
	1201	17315	17440	17455	17350	17350	17415	35	100	64	562	34
	1202	17430				17430	17430	0	0		388	0
	1203	17410				17410	17410	0	0		142	0
	Total									51332	300106	12284

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	307.02	309.50	309.50	307.00	307.47	308.02	0.45	1.00	9788	30226	-184
	1107	306.62	308.60	308.60	308.60	308.60	308.60	1.98	1.98	2	36	0
	1108	307.10	309.03	311.30	308.40	310.60	309.72	3.50	2.62	22	4	4
	1109	308.96	309.99	309.99	309.99	309.99	309.99	1.03	1.03	4	108	2
	1110	308.39	310.80	310.80	309.66	310.12	310.21	1.73	1.82	18	74	-4
	1111	308.99				308.99	308.99	0.00	0.00		36	0
	1112	309.89	311.50	311.80	310.33	310.38	310.89	0.49	1.00	7674	20186	56
	1201	309.99	311.79	311.80	310.20	310.20	311.43	0.21	1.44	12	16	-2
	1202	309.77	311.40	311.40	311.40	311.40	311.40	1.63	1.63	2	42	-2
	1203	310.55				310.55	310.55	0.00	0.00		18	0
	Total									17522	50822	-130

Copper	1104	72520	73300	75110	73300	73320	73460	800	940	2450	10700	-1280
	1105	72520	73100	73770	73100	73360	73450	840	930	6018	52366	-1330
	1106	72560	73320	73940	73200	73370	73520	810	960	110746	176292	-720
	1107	72590	73400	73980	73280	73360	73550	770	960	19160	45634	4638
	1108	72660	73530	73980	73320	73400	73570	740	910	746	6540	300
	1109	72850	73690	74050	73420	73520	73650	670	800	658	2450	72
	1110	72690	73660	74050	73440	73440	73740	750	1050	52	812	10
	1111	72970	73760	74030	73520	73700	73790	730	820	70	718	24
	1112	72510	74000	74000	73510	73520	73810	1010	1300	32	856	4
	1201	72600	74000	74000	73590	73590	73850	990	1250	24	708	0
	1202	73000	73880	73880	73880	73880	73880	880	880	2	708	2
	1203	72800	73880	73880	73620	73620	73750	820	950	4	126	0
	Total									139962	297910	1720

Zinc	1104	18415	18530	18635	18405	18450	18545	35	130	3000	13630	-700
	1105	18530	18735	18835	18580	18615	18705	85	175	11312	52084	-5204
	1106	18680	18960	19035	18760	18805	18870	125	190	261146	198330	-5060
	1107	18850	19275	19275	18930	18965	19045	115	195	25532	45432	4336
	1108	19005	19290	19340	19100	19145	19195	140	190	1174	4952	288
	1109	19100	19410	19480	19245	19280	19325	180	225	1042	3622	92
	1110	19295	19550	19580	19400	19440	19465	145	170	132	1960	10
	1111	19350	19690	19690	19600	19600	19625	250	275	14	270	0
	1112	19480	19710	19755	19650	19700	19710	220	230	22	164	-8
	1201	19715	19915	19915	19820	19820	19855	105	140	20	274	-2
	1202	19730	20010	20070	19950	19975	19990	245	260	14	202	6
	1203	19850	20035	20100	20000	20010	20030	160	180	34	50	16
	Total									303442	320970	-6226

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