Home > Market Data > SHFE

SHFE Metals Close Price For Apr 22，2011

Friday, Apr 22, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
1105
16665
16680
16685
16595
16640
16625
-25
-40
2940
53330
-568
1106
16755
16780
16785
16675
16725
16725
-30
-30
9168
69146
-2678
1107
16845
16840
16880
16760
16815
16810
-30
-35
15586
60280
2274
1108
16910
16925
16940
16700
16865
16860
-45
-50
2058
33270
-22
1109
16955
16960
17020
16885
16930
16915
-25
-40
1212
20186
-278
1110
16995
17025
17025
16695
16970
16965
-25
-30
392
13196
-58
1111
17040
17060
17090
16990
17020
17040
-20
0
338
10716
130
1112
17085
17105
17110
17030
17070
17055
-15
-30
624
4408
312
1201
17150
17155
17155
17040
17100
17120
-50
-30
30
574
8
1202
17205
  
 
  
 
  
 
17205
17205
0
0
  
 
500
0
1203
17235
  
 
  
 
  
 
17235
17235
0
0
  
 
186
0
1204
17455
  
 
  
 
  
 
17455
17455
0
0
  
 
4
0
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
32348
265796
-880
Gold 1105 311.00 311.00 311.00 311.00 311.00 311.00 0.00 0.00 4 52 -4
1106 313.35 313.19 313.94 312.99 313.76 313.47 0.41 0.12 2532 14638 -1216
1107 314.24 313.50 313.70 313.50 313.70 313.60 -0.54 -0.64 4 38 2
1108 315.50       314.85 314.85 -0.65 -0.65   4 0
1109 314.70       314.70 314.70 0.00 0.00   56 0
1110 309.08       310.00 310.00 0.92 0.92   68 0
1111 313.11 313.80 315.19 313.80 314.31 314.37 1.20 1.26 8 30 4
1112 315.61 314.77 315.73 314.77 315.64 315.33 0.03 -0.28 8958 42116 314
1201 315.88 315.39 315.70 315.39 315.70 315.54 -0.18 -0.34 4 40 0
1202 314.80       314.80 314.80 0.00 0.00   66 0
1203 313.71 315.93 315.93 315.93 315.93 315.93 2.22 2.22 2 34 2
1204 313.71       315.93 315.93 2.22 2.22     0
Total                 11512 57142 -898
Copper 1105 71680 72180 72180 71500 71660 71680 -20 0 4510 29580 -1802
1106 71530 71950 71980 71270 71460 71580 -70 50 31816 111352 -6346
1107 71390 71920 71960 71200 71410 71500 20 110 96910 121138 2976
1108 71390 71800 71810 71200 71380 71480 -10 90 2258 14746 644
1109 71370 71750 71770 71070 71300 71360 -70 -10 508 4400 34
1110 71360 71360 71560 71160 71370 71350 10 -10 38 1620 16
1111 71380 71700 71700 71350 71350 71580 -30 200 6 976 0
1112 71410 71300 71470 71300 71470 71430 60 20 10 1026 0
1201 71460 71520 71520 71290 71450 71380 -10 -80 14 756 -2
1202 71360 71300 71300 71300 71300 71300 -60 -60 2 754 0
1203 71370 71510 71510 71410 71410 71460 40 90 6 176 -2
Total 71510 71580 71600 71390 71390 71510 -120 0 10 28 0
小计                 136088 286552 -4482
Zinc       1105 17655 17700 17710 17200 17400 17395 -255 -260 5898 33138 -1738
1106 17820 17885 17900 17345 17580 17565 -240 -255 262264 191790 -5312
1107 17955 18035 18050 17425 17690 17660 -265 -295 380154 165556 38390
1108 18130 18230 18230 17585 17815 17775 -315 -355 15100 15666 5562
1109 18275 18335 18340 17755 17950 17960 -325 -315 3032 6180 546
1110 18445 19160 19160 17920 18125 18065 -320 -380 626 2394 128
1111 18440 18550 18550 18220 18250 18340 -190 -100 6 288 0
1112 18730 18640 18640 18275 18340 18415 -390 -315 58 332 8
1201 18850 18800 18800 18360 18555 18540 -295 -310 38 290 -14
1202 18925 18800 18845 18570 18655 18710 -270 -215 94 268 2
1203 19005 18885 18885 18715 18765 18800 -240 -205 22 106 14
1204 19005 19245 19245 18650 18650 18945 -355 -60 4 2 2
Total                 667296 416010 37588

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.