SHFE Metals Close Price For Apr 21，2011

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

Aluminum	1105	16640	16695	16705	16620	16640	16665	0	25	2954	53898	-968
	1106	16735	16770	16805	16715	16735	16755	0	20	10348	71824	-1828
	1107	16815	16855	16900	16800	16835	16845	20	30	11270	58006	1664
	1108	16885	16935	16955	16865	16885	16910	0	25	1202	33292	202
	1109	16945	16980	17015	16920	16940	16955	-5	10	794	20464	100
	1110	16995	17040	17040	16965	16970	16995	-25	0	956	13254	624
	1111	17045	17080	17080	17015	17030	17040	-15	-5	402	10586	232
	1112	17105	17175	17175	17065	17065	17085	-40	-20	10	4096	0
	1201	17180	17150	17150	17150	17150	17150	-30	-30	6	566	6
	1202	17215	17225	17225	17185	17185	17205	-30	-10	4	500	2
	1203	17285	17245	17245	17235	17235	17235	-50	-50	8	186	6
	1204	17460				17455	17455	-5	-5		4	0
	Total									27954	266676	40

Gold	1105	311.00				311.00	311.00	0.00	0.00		56	0
	1106	311.04	312.08	313.87	312.08	313.06	313.35	2.02	2.31	5322	15854	-1276
	1107	311.92				314.24	314.24	2.32	2.32		36	0
	1108	312.00	315.50	315.50	315.50	315.50	315.50	3.50	3.50	2	4	0
	1109	312.93	314.31	315.09	314.31	314.71	314.70	1.78	1.77	8	56	2
	1110	309.08				309.08	309.08	0.00	0.00		68	0
	1111	313.11				313.11	313.11	0.00	0.00		26	0
	1112	313.66	316.00	316.29	314.57	315.14	315.61	1.48	1.95	19248	41802	1858
	1201	313.81	316.50	316.50	315.11	315.39	315.88	1.58	2.07	10	40	-2
	1202	314.54				314.80	314.80	0.26	0.26		66	0
	1203	313.71				313.71	313.71	0.00	0.00		32	0
	1204	313.71				315.78	315.78	2.07	2.07			0
	Total									24590	58040	582

Copper	1105	71150	71250	72000	71250	71800	71680	650	530	5836	31382	-1888
	1106	70820	71500	71860	71100	71480	71530	660	710	57740	117698	-10402
	1107	70660	71350	71750	71010	71440	71390	780	730	115522	118162	6688
	1108	70610	71400	71700	71010	71380	71390	770	780	3142	14102	604
	1109	70590	71480	71680	71000	71330	71370	740	780	706	4366	126
	1110	70660	71380	71600	71110	71110	71360	450	700	50	1604	20
	1111	70580	71400	71520	71120	71120	71380	540	800	26	976	12
	1112	70630	71470	71640	71070	71070	71410	440	780	46	1026	6
	1201	70580	71480	71630	71230	71230	71460	650	880	16	758	4
	1202	70310	71400	71490	71260	71260	71360	950	1050	12	754	2
	1203	70480	71320	71690	71250	71250	71370	770	890	16	178	0
	Total	70520	71400	71670	71400	71670	71510	1150	990	10	28	8
	小计									183122	291034	-4820

Zinc	1105	17610	17555	17750	17505	17610	17655	0	45	4770	34876	-1276
	1106	17770	17720	17935	17685	17780	17820	10	50	172602	197102	-1216
	1107	17920	17845	18100	17815	17920	17955	0	35	149818	127166	21148
	1108	18075	18085	18245	17980	18075	18130	0	55	3328	10104	926
	1109	18210	18240	18375	18140	18250	18275	40	65	1700	5634	-88
	1110	18340	18500	18505	18285	18285	18445	-55	105	136	2266	32
	1111	18440				18440	18440	0	0		288	0
	1112	18645	18750	18750	18695	18695	18730	50	85	42	324	18
	1201	18825	18900	18900	18705	18705	18850	-120	25	8	304	-6
	1202	18930	18965	18970	18900	18965	18925	35	-5	28	266	-8
	1203	19035	19060	19060	18905	18905	19005	-130	-30	6	92	0
	1204	19035				19035	19035	0	0			0
	Total									332438	378422	19530

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