Home > Market Data > SHFE

SHFE Metals Close Price For Apr 20，2011

Wednesday, Apr 20, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum 1105 16580 16600 16680 16600 16670 16640 90 60 2756 54866 -560
1106 16680 16700 16780 16680 16770 16735 90 55 12490 73652 472
1107 16755 16795 16855 16780 16855 16815 100 60 9116 56342 2214
1108 16830 16850 16920 16850 16920 16885 90 55 2168 33090 720
1109 16890 16900 16975 16900 16975 16945 85 55 784 20364 10
1110 16940 16955 17020 16955 17020 16995 80 55 316 12630 -16
1111 17000 17035 17065 17035 17055 17045 55 45 284 10354 162
1112 17050 17100 17140 17090 17115 17105 65 55 190 4096 -2
1201 17130 17130 17200 17130 17200 17180 70 50 8 560 2
1202 17140 17195 17250 17180 17250 17215 110 75 50 498 28
1203 17200 17280 17295 17280 17295 17285 95 85 4 180 0
1204 17135 17245 17485 17245 17485 17460 350 325 22 4 -18
Total                 28188 266636 3012
Gold 1105 308.01 311.00 311.00 311.00 311.00 311.00 2.99 2.99 4 56 -4
1106 309.87 309.90 311.95 309.89 311.80 311.04 1.93 1.17 5908 17130 -722
1107 310.75       311.92 311.92 1.17 1.17   36 0
1108 311.46 312.00 312.00 312.00 312.00 312.00 0.54 0.54 2 4 2
1109 311.31 311.69 313.90 311.69 313.22 312.93 1.91 1.62 6 54 0
1110 309.08       309.08 309.08 0.00 0.00   68 0
1111 311.19 313.66 313.66 312.57 312.57 313.11 1.38 1.92 8 26 0
1112 312.10 312.18 314.68 312.12 314.54 313.66 2.44 1.56 20838 39944 7158
1201 312.28 312.60 314.69 312.60 314.02 313.81 1.74 1.53 38 42 4
1202 312.82 314.00 314.78 314.00 314.78 314.54 1.96 1.72 8 66 -2
1203 312.01 312.79 315.40 312.79 315.40 313.71 3.39 1.70 16 32 0
1204 310.70       310.70 310.70 0.00 0.00     0
Total                 26828 57458 6436
Copper 1105 70340 70930 71380 70860 71250 71150 910 810 6320 33270 -3468
1106 69990 70500 71200 70410 71060 70820 1070 830 70240 128100 -11126
1107 69860 70290 71000 70250 70910 70660 1050 800 93300 111474 5316
1108 69860 70070 70950 70070 70910 70610 1050 750 3870 13498 1338
1109 69800 70200 70980 70200 70940 70590 1140 790 1112 4240 130
1110 69700 70200 70980 70200 70750 70660 1050 960 236 1584 32
1111 69720 70300 70700 70300 70650 70580 930 860 86 964 40
1112 69630 70350 70760 70350 70750 70630 1120 1000 24 1020 0
1201 69860 70240 70830 70240 70830 70580 970 720 46 754 2
1202 69950 70080 70800 70080 70800 70310 850 360 60 752 46
1203 69770 70060 70890 70060 70800 70480 1030 710 70 178 0
Total 69900 70210 70900 70210 70900 70520 1000 620 26 20 10
小计                 175390 295854 -7680
Zinc       1105 70340 70930 71380 70860 71250 71150 910 810 6320 33270 -3468
1106 69990 70500 71200 70410 71060 70820 1070 830 70240 128100 -11126
1107 69860 70290 71000 70250 70910 70660 1050 800 93300 111474 5316
1108 69860 70070 70950 70070 70910 70610 1050 750 3870 13498 1338
1109 69800 70200 70980 70200 70940 70590 1140 790 1112 4240 130
1110 69700 70200 70980 70200 70750 70660 1050 960 236 1584 32
1111 69720 70300 70700 70300 70650 70580 930 860 86 964 40
1112 69630 70350 70760 70350 70750 70630 1120 1000 24 1020 0
1201 69860 70240 70830 70240 70830 70580 970 720 46 754 2
1202 69950 70080 70800 70080 70800 70310 850 360 60 752 46
1203 69770 70060 70890 70060 70800 70480 1030 710 70 178 0
1204 69900 70210 70900 70210 70900 70520 1000 620 26 20 10
Total                 175390 295854 -7680

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.