Home > Market Data > SHFE

SHFE Metals Close Price For Apr 12，2011

Tuesday, Apr 12, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum         1104 16665 16655 16655 16580 16580 16595 -85 -70 2670 33840 -1380
1105 16795 16715 16745 16665 16665 16705 -130 -90 3092 56132 -408
1106 16905 16835 16850 16770 16780 16805 -125 -100 14324 77146 -1608
1107 17005 16940 16950 16870 16870 16910 -135 -95 6336 49940 -1158
1108 17100 17025 17025 16970 16975 17000 -125 -100 782 31996 174
1109 17190 17060 17110 17040 17060 17070 -130 -120 878 19568 120
1110 17210 17115 17165 17105 17105 17140 -105 -70 188 12644 -14
1111 17285 17190 17210 17175 17175 17190 -110 -95 188 9520 6
1112 17330 17220 17250 17215 17215 17235 -115 -95 88 3970 10
1201 17415 17310 17310 17290 17290 17305 -125 -110 26 562 0
1202 17430 17380 17440 17380 17380 17380 -50 -50 42 430 42
1203 17410 17450 17450 17450 17450 17450 40 40 20 162 20
Total                 28634 295910 -4196
Gold 1104 300.00       300.00 300.00 0.00 0.00   12 0
1105 306.00 295.73 295.73 295.73 295.73 295.73 -10.27 -10.27 2 66 2
1106 308.02 305.01 306.36 304.97 305.89 305.83 -2.13 -2.19 9040 25670 -4556
1107 308.60       308.60 308.60 0.00 0.00   36 0
1108 309.72       309.72 309.72 0.00 0.00   4 0
1109 309.99 307.95 307.95 307.04 307.04 307.23 -2.95 -2.76 52 98 -10
1110 310.21 308.05 308.05 308.05 308.05 308.05 -2.16 -2.16 2 72 -2
1111 308.99       308.99 308.99 0.00 0.00   36 0
1112 310.89 307.00 308.30 307.00 307.80 307.84 -3.09 -3.05 6220 19598 -588
1201 311.43 307.00 314.66 307.00 308.10 308.87 -3.33 -2.56 36 12 -4
1202 311.40 308.20 308.50 308.20 308.50 308.40 -2.90 -3.00 6 36 -6
1203 310.55 308.80 308.80 308.09 308.09 308.46 -2.46 -2.09 6 14 -4
Total                 15364 45654 -5168
Copper          1104 73460 73150 73200 72440 72450 72790 -1010 -670 3460 8440 -2260
1105 73450 72750 73180 72030 72220 72690 -1230 -760 6756 50694 -1672
1106 73520 72900 73210 72280 72310 72750 -1210 -770 127074 170918 -5374
1107 73550 72990 73210 72360 72370 72780 -1180 -770 23508 49572 3938
1108 73570 73060 73190 72400 72400 72740 -1170 -830 902 6776 236
1109 73650 72960 73420 72390 72390 72830 -1260 -820 1378 2766 316
1110 73740 72880 73230 72450 72580 72690 -1160 -1050 100 862 50
1111 73790 73420 73420 72700 72700 73140 -1090 -650 22 722 4
1112 73810 73270 73450 72480 72750 72960 -1060 -850 54 872 16
1201 73850 73200 73260 72550 72700 72910 -1150 -940 18 706 -2
1202 73880 72640 72660 72580 72580 72610 -1300 -1270 8 712 4
1203 73750 73040 73040 72700 72700 72800 -1050 -950 8 124 -2
Total                 163288 293164 -4746
Zinc         1104 18545 18400 18440 18260 18280 18355 -265 -190 1760 14330 700
1105 18705 18510 18600 18400 18400 18480 -305 -225 5392 49820 -2264
1106 18870 18700 18780 18570 18590 18655 -280 -215 227944 189024 -9306
1107 19045 18880 18945 18735 18755 18825 -290 -220 25490 49370 3938
1108 19195 19050 19100 18920 18930 18980 -265 -215 1694 5778 826
1109 19325 19185 19220 19050 19080 19105 -245 -220 1574 4096 474
1110 19465 19360 19360 19200 19225 19245 -240 -220 110 1942 -18
1111 19625 19455 19455 19455 19455 19455 -170 -170 2 270 0
1112 19710 19645 19650 19485 19500 19570 -210 -140 38 184 20
1201 19855 19710 19710 19600 19600 19610 -255 -245 28 292 18
1202 19990 19710 19710 19710 19710 19710 -280 -280 2 202 0
1203 20030 19880 19880 19880 19880 19880 -150 -150 2 48 -2
Total                 264036 315356 -5614

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.