SHFE Metals Close Price For Apr 14，2011

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

Aluminum	1104	16560	16575	16590	16530	16530	16565	-30	5	3470	30430	-2240
	1105	16655	16655	16665	16630	16630	16650	-25	-5	3550	56698	408
	1106	16755	16755	16765	16720	16725	16750	-30	-5	9576	76132	-314
	1107	16855	16830	16870	16825	16830	16845	-25	-10	4170	50014	134
	1108	16940	16945	16970	16910	16910	16935	-30	-5	298	31954	70
	1109	17040	17040	17040	16975	16990	17020	-50	-20	254	20092	126
	1110	17090	17095	17095	17050	17050	17075	-40	-15	32	12544	-8
	1111	17145	17110	17150	17110	17115	17135	-30	-10	68	9892	2
	1112	17195	17200	17220	17180	17180	17195	-15	0	14	3984	4
	1201	17305				17305	17305	0	0		562	0
	1202	17345				17345	17345	0	0		450	0
	1203	17450	17400	17400	17365	17365	17385	-85	-65	16	170	8
	Total									21448	292922	-1810

Gold	1104	300.00				300.00	300.00	0.00	0.00		12	0
	1105	306.79				308.01	308.01	1.22	1.22		60	0
	1106	306.28	306.50	308.07	306.00	307.69	307.12	1.41	0.84	6454	23318	-464
	1107	309.05	307.19	308.79	307.19	308.79	307.99	-0.26	-1.06	4	36	0
	1108	310.17	308.70	308.70	308.70	308.70	308.70	-1.47	-1.47	4	2	-2
	1109	307.77	307.59	308.88	307.59	308.88	307.90	1.11	0.13	26	64	-22
	1110	308.05	308.09	308.58	308.09	308.58	308.33	0.53	0.28	4	68	-4
	1111	307.72	307.30	308.29	307.30	307.99	307.58	0.27	-0.14	12	32	0
	1112	308.28	308.00	309.23	307.66	309.00	308.57	0.72	0.29	7296	23070	1482
	1201	309.06	308.38	308.90	307.65	308.90	308.23	-0.16	-0.83	42	30	18
	1202	308.86				308.86	308.86	0.00	0.00		42	0
	1203	308.46				308.46	308.46	0.00	0.00		14	0
	Total									13842	46748	1008

Copper	1104	72030	71220	71690	71220	71440	71440	-590	-590	2110	5360	-740
	1105	71860	71380	71490	71030	71200	71250	-660	-610	8136	46808	-3122
	1106	71860	71180	71350	70880	71100	71150	-760	-710	111378	155418	-4196
	1107	71910	71160	71360	70960	71060	71170	-850	-740	39476	65986	7862
	1108	71880	71370	71370	71000	71050	71240	-830	-640	1400	7840	634
	1109	71870	71280	71370	71000	71090	71210	-780	-660	998	3016	110
	1110	71830	71380	71450	71200	71200	71320	-630	-510	130	980	34
	1111	72040	71310	71500	71170	71170	71320	-870	-720	78	768	4
	1112	72030	71510	71510	71230	71270	71290	-760	-740	102	934	34
	1201	71970	71570	71570	71260	71260	71380	-710	-590	52	674	-26
	1202	72180	71640	71640	71180	71220	71360	-960	-820	40	696	-14
	1203	72330	71450	71450	71320	71350	71370	-980	-960	16	138	14
	Total									163916	288618	594

Zinc	1104	18175	18210	18240	18105	18110	18155	-65	-20	3000	13250	-1130
	1105	18305	18255	18410	18170	18185	18275	-120	-30	7240	44656	-3092
	1106	18465	18450	18590	18330	18345	18455	-120	-10	254154	188786	5410
	1107	18625	18610	18740	18480	18505	18605	-120	-20	39862	59904	6932
	1108	18780	18750	18890	18650	18680	18755	-100	-25	1420	6678	366
	1109	18915	18875	19045	18800	18825	18925	-90	10	1526	4886	476
	1110	19080	19060	19160	18915	18915	19095	-165	15	354	2102	144
	1111	19170	19170	19265	19160	19265	19205	95	35	28	286	10
	1112	19385	19325	19420	19300	19410	19395	25	10	116	296	100
	1201	19590	19460	19460	19460	19460	19460	-130	-130	2	292	-2
	1202	19560	19650	19650	19580	19580	19620	20	60	12	210	2
	1203	19705	19700	19750	19650	19650	19685	-55	-20	14	50	2
	Total									307728	321396	9218

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