SHFE Metals Close Price For Apr 19，2011

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

Aluminum	1105	16630	16550	16630	16540	16550	16580	-80	-50	4310	55426	-1004
	1106	16735	16735	16745	16620	16625	16680	-110	-55	14744	73180	-2142
	1107	16835	16855	16855	16700	16705	16755	-130	-80	13228	54128	1090
	1108	16915	16870	16940	16780	16780	16830	-135	-85	2004	32370	272
	1109	16990	17000	17010	16820	16840	16890	-150	-100	820	20354	50
	1110	17055	17015	17060	16900	16900	16940	-155	-115	328	12646	76
	1111	17105	17110	17110	16950	16950	17000	-155	-105	276	10192	120
	1112	17160	17110	17120	17000	17000	17050	-160	-110	58	4098	2
	1201	17190	17190	17190	17035	17125	17130	-65	-60	84	558	-26
	1202	17200	17160	17160	17125	17125	17140	-75	-60	4	470	-4
	1203	17320				17200	17200	-120	-120		180	0
	1204	17335	17135	17180	17135	17180	17135	-155	-200	22	22	22
	Total									35878	263624	-1544

Gold	1105	308.01				308.01	308.01	0.00	0.00		60	0
	1106	309.63	310.86	310.89	308.58	309.50	309.87	-0.13	0.24	6140	17852	-2450
	1107	310.51				310.75	310.75	0.24	0.24		36	0
	1108	311.22				311.46	311.46	0.24	0.24		2	0
	1109	310.84	311.40	311.90	309.06	309.06	311.31	-1.78	0.47	32	54	-12
	1110	309.08				309.08	309.08	0.00	0.00		68	0
	1111	311.44	311.19	311.20	311.19	311.20	311.19	-0.24	-0.25	6	26	-6
	1112	312.02	312.89	313.30	311.10	311.25	312.10	-0.77	0.08	20332	32786	2974
	1201	311.82	313.40	313.40	311.51	311.99	312.28	0.17	0.46	34	38	4
	1202	312.00	313.50	313.50	312.40	312.40	312.82	0.40	0.82	28	68	16
	1203	312.00	312.11	312.79	311.20	311.20	312.01	-0.80	0.01	24	32	16
	1204	310.70				310.70	310.70	0.00	0.00			0
	Total									26596	51022	542

Copper	1105	71160	70900	71100	69900	70160	70340	-1000	-820	9544	36738	-2820
	1106	70850	70650	70750	69480	69720	69990	-1130	-860	130316	139226	-16936
	1107	70740	70480	70620	69370	69440	69860	-1300	-880	113396	106158	18092
	1108	70750	70400	70610	69390	69430	69860	-1320	-890	5394	12160	2976
	1109	70790	70380	70650	69400	69420	69800	-1370	-990	1698	4110	488
	1110	70770	70690	70690	69300	69450	69700	-1320	-1070	664	1552	390
	1111	70870	70590	70590	69200	69430	69720	-1440	-1150	386	924	130
	1112	70850	70620	70620	69200	69410	69630	-1440	-1220	194	1020	88
	1201	71070	70950	70950	69600	69600	69860	-1470	-1210	100	752	64
	1202	70730	70290	70370	69600	69600	69950	-1130	-780	16	706	6
	1203	71040	69600	69880	69380	69880	69770	-1160	-1270	40	178	28
	Total	71370	70000	70000	69600	69780	69900	-1590	-1470	18	10	10
	小计									261766	303534	2516

Zinc	1105	18075	17950	18000	17380	17390	17620	-685	-455	8594	38158	-2276
	1106	18250	18125	18190	17520	17560	17795	-690	-455	359226	217874	33702
	1107	18395	18270	18330	17660	17680	17925	-715	-470	136642	110524	39956
	1108	18580	18400	18515	17835	17850	18065	-730	-515	4458	9346	1956
	1109	18650	18580	18620	17790	17985	18275	-665	-375	2384	5686	696
	1110	18840	18770	18785	18100	18115	18415	-725	-425	476	2240	114
	1111	19060	18900	18900	18300	18300	18440	-760	-620	14	332	8
	1112	19245	18945	18945	18490	18490	18700	-755	-545	30	308	10
	1201	19190	19100	19175	18610	18610	18985	-580	-205	28	292	-4
	1202	19420	19445	19445	18745	18745	19030	-675	-390	38	250	18
	1203	19500	19250	19250	18805	18820	18980	-680	-520	18	56	8
	1204	19545				19545	19545	0	0			0
	Total									511908	385066	74188

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