SHFE Metals Close Price For Apr 13，2011

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

Aluminum	1104	16595	16560	16600	16525	16600	16560	5	-35	2070	32670	-1170
	1105	16705	16670	16685	16625	16685	16655	-20	-50	3330	56290	158
	1106	16805	16755	16795	16720	16790	16755	-15	-50	9928	76446	-700
	1107	16910	16850	16890	16825	16885	16855	-25	-55	5006	49880	-60
	1108	17000	16930	17005	16915	16960	16940	-40	-60	750	31884	-112
	1109	17070	17045	17060	17010	17050	17040	-20	-30	802	19966	398
	1110	17140	17010	17115	17010	17115	17090	-25	-50	298	12552	-92
	1111	17190	17020	17170	17020	17160	17145	-30	-45	594	9890	370
	1112	17235	17190	17200	17185	17200	17195	-35	-40	66	3980	10
	1201	17305				17305	17305	0	0		562	0
	1202	17380	17235	17360	17235	17360	17345	-20	-35	22	450	20
	1203	17450				17450	17450	0	0		162	0
	Total									22866	294732	-1178

Gold	1104	300.00				300.00	300.00	0.00	0.00		12	0
	1105	295.73	305.88	308.00	305.88	308.00	306.79	12.27	11.06	8	60	-6
	1106	305.83	305.97	307.49	305.38	307.11	306.28	1.28	0.45	6020	23782	-1888
	1107	308.60				309.05	309.05	0.45	0.45		36	0
	1108	309.72				310.17	310.17	0.45	0.45		4	0
	1109	307.23	307.10	308.20	307.10	307.10	307.77	-0.13	0.54	18	86	-12
	1110	308.05				308.05	308.05	0.00	0.00		72	0
	1111	308.99	307.49	307.95	307.49	307.95	307.72	-1.04	-1.27	4	32	-4
	1112	307.84	307.98	309.20	307.50	308.95	308.28	1.11	0.44	5600	21588	1990
	1201	308.87	309.22	309.40	308.85	309.40	309.06	0.53	0.19	22	12	0
	1202	308.40	308.85	309.00	308.75	309.00	308.86	0.60	0.46	12	42	6
	1203	308.46				308.46	308.46	0.00	0.00		14	0
	Total									11684	45740	86

Copper	1104	72790	72080	74010	71700	72300	72030	-490	-760	3330	6100	-2340
	1105	72690	72090	72260	71480	72230	71860	-460	-830	4354	49930	-764
	1106	72750	71800	72280	71450	72180	71860	-570	-890	121528	159614	-11304
	1107	72780	71900	72300	71460	72240	71910	-540	-870	31948	58124	8552
	1108	72740	71990	72300	71510	72260	71880	-480	-860	968	7206	430
	1109	72830	71930	72300	71530	72300	71870	-530	-960	796	2906	140
	1110	72690	71990	72350	71650	72350	71830	-340	-860	124	946	84
	1111	73140	72000	72350	71880	72350	72040	-790	-1100	64	764	42
	1112	72960	72130	72360	71530	72360	72030	-600	-930	56	900	28
	1201	72910	72280	72300	71810	72300	71970	-610	-940	30	700	-6
	1202	72610	72030	72460	71960	72360	72180	-250	-430	16	710	-2
	1203	72800	72140	72430	72140	72430	72330	-370	-470	6	124	0
	Total									163220	288024	-5140

Zinc	1104	18355	18160	18280	18030	18280	18175	-75	-180	1190	14380	50
	1105	18480	18200	18410	18165	18410	18305	-70	-175	5956	47748	-2072
	1106	18655	18380	18590	18330	18565	18465	-90	-190	209606	183376	-5648
	1107	18825	18580	18750	18495	18735	18625	-90	-200	28216	52972	3602
	1108	18980	18750	18900	18650	18895	18780	-85	-200	1728	6312	534
	1109	19105	18800	19045	18800	19000	18915	-105	-190	1772	4410	314
	1110	19245	19065	19200	19000	19200	19080	-45	-165	62	1958	16
	1111	19455	19160	19205	19160	19165	19170	-290	-285	16	276	6
	1112	19570	19460	19460	19190	19420	19385	-150	-185	20	196	12
	1201	19610	19590	19590	19590	19590	19590	-20	-20	2	294	2
	1202	19710	19400	19650	19400	19555	19560	-155	-150	26	208	6
	1203	19880	19720	19790	19600	19790	19705	-90	-175	34	48	0
	Total									248628	312178	-3178

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