SHFE Metals Close Price For Apr 15，2011

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

Aluminum	1104	16565	16550	16590	16535	16535	16565	-30	0	4550	28310	-2120
	1105	16650	16640	16660	16610	16615	16635	-35	-15	4716	56538	-160
	1106	16750	16720	16765	16705	16710	16735	-40	-15	9290	75180	-952
	1107	16845	16850	16860	16800	16810	16830	-35	-15	5650	51030	1016
	1108	16935	16800	16960	16800	16875	16920	-60	-15	876	32140	186
	1109	17020	17000	17020	16970	16970	17000	-50	-20	264	20118	26
	1110	17075	17085	17085	17000	17020	17045	-55	-30	232	12558	14
	1111	17135	17090	17130	17080	17080	17095	-55	-40	272	10054	162
	1112	17195	17175	17175	17155	17155	17160	-40	-35	136	4070	86
	1201	17305	17200	17200	17135	17150	17140	-155	-165	54	574	12
	1202	17345				17220	17220	-125	-125		450	0
	1203	17385	17320	17335	17300	17300	17320	-85	-65	18	180	10
	Total									26058	291202	-1720

Gold	1104	300.00				300.00	300.00	0.00	0.00		12	0
	1105	308.01				308.01	308.01	0.00	0.00		60	0
	1106	307.12	309.24	309.98	308.00	308.32	308.80	1.20	1.68	7918	21884	-1434
	1107	307.99				309.68	309.68	1.69	1.69		36	0
	1108	308.70				310.39	310.39	1.69	1.69		2	0
	1109	307.90	309.82	310.55	309.82	310.10	310.09	2.20	2.19	16	64	0
	1110	308.33				308.33	308.33	0.00	0.00		68	0
	1111	307.58	310.00	310.11	310.00	310.11	310.07	2.53	2.49	6	32	0
	1112	308.57	311.32	311.58	310.42	310.50	311.00	1.93	2.43	12288	25866	2796
	1201	308.23	312.80	312.80	310.30	311.60	311.04	3.37	2.81	16	32	2
	1202	308.86	311.11	311.11	311.11	311.11	311.11	2.25	2.25	4	46	4
	1203	308.46				310.70	310.70	2.24	2.24		14	0
	Total									20248	48116	1368

Copper	1104	71440	71350	71620	71000	71150	71220	-290	-220	1600	5260	-100
	1105	71250	71360	71580	70860	71200	71120	-50	-130	11870	42436	-4372
	1106	71150	71300	71500	70510	70830	70920	-320	-230	132540	157276	1858
	1107	71170	71270	71500	70500	70720	70910	-450	-260	54422	77996	12010
	1108	71240	71050	71520	70510	70700	70880	-540	-360	2142	8600	760
	1109	71210	71520	71520	70540	70690	70930	-520	-280	830	3326	310
	1110	71320	71540	71540	70620	70860	70850	-460	-470	258	1114	134
	1111	71320	71490	71490	70660	70740	70900	-580	-420	86	772	4
	1112	71290	71420	71420	70620	70750	71050	-540	-240	24	934	0
	1201	71380	71300	71300	70800	70800	71170	-580	-210	8	680	6
	1202	71360				71360	71360	0	0		696	0
	1203	71370				71370	71370	0	0		138	0
	Total									203780	299228	10610

Zinc	1104	18155	18200	18200	17960	17980	18030	-175	-125	1880	12930	-320
	1105	18275	18230	18315	18090	18110	18155	-165	-120	5726	42106	-2550
	1106	18455	18420	18485	18250	18270	18340	-185	-115	218094	188310	-476
	1107	18605	18610	18650	18395	18420	18500	-185	-105	55434	63990	4086
	1108	18755	18740	18790	18565	18585	18650	-170	-105	938	6784	106
	1109	18925	18870	18935	18720	18750	18785	-175	-140	1248	4902	16
	1110	19095	19035	19065	18860	18860	18935	-235	-160	128	2106	4
	1111	19205	19220	19220	18990	18990	19150	-215	-55	74	324	38
	1112	19395	19215	19340	19210	19210	19245	-185	-150	18	298	2
	1201	19460	19240	19420	19240	19300	19310	-160	-150	64	296	4
	1202	19620	19515	19620	19470	19620	19515	0	-105	14	216	6
	1203	19685	19610	19610	19500	19500	19545	-185	-140	22	48	-2
	Total									283640	322310	914

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