Home > Market Data > SHFE

SHFE Metals Close Price For Apr 25，2011

Monday, Apr 25, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
1105
16625
16680
16700
16580
16650
16645
25
20
6070
53696
366
1106
16725
16750
16770
16655
16730
16725
5
0
8230
67210
-1936
1107
16810
16810
16855
16755
16810
16805
0
-5
14736
62268
1988
1108
16860
16870
16910
16820
16870
16860
10
0
802
33088
-182
1109
16915
16930
16965
16880
16940
16920
25
5
664
20308
122
1110
16965
16965
17075
16915
17000
16995
35
30
310
13112
-84
1111
17040
16955
17045
16955
17030
17030
-10
-10
114
10672
-44
1112
17055
17025
17080
17025
17080
17070
25
15
96
4406
-2
1201
17120
17330
17330
16930
17150
17140
30
20
30
578
4
1202
17205
  
 
  
 
  
 
17205
17205
0
0
  
 
500
0
1203
17235
  
 
  
 
  
 
17235
17235
0
0
  
 
186
0
1204
17455
16940
17225
16940
17225
17120
-230
-335
6
8
4
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
31058
266032
236
Gold 1105
311.00
319.31
319.31
319.31
319.31
319.31
8.31
8.31
2
50
-2
1106
313.47
314.72
316.00
314.10
315.43
314.96
1.96
1.49
3816
14092
-546
1107
313.60
315.10
315.49
315.10
315.49
315.29
1.89
1.69
4
40
2
1108
314.85
  
 
  
 
  
 
316.55
316.55
1.70
1.70
  
 
4
0
1109
314.70
316.16
317.19
315.00
315.41
315.66
0.71
0.96
36
58
2
1110
310.00
315.74
316.61
315.40
315.40
315.71
5.40
5.71
12
62
-6
1111
314.37
  
 
  
 
  
 
320.16
320.16
5.79
5.79
  
 
30
0
1112
315.33
317.02
317.12
315.53
316.69
316.35
1.36
1.02
16162
44952
2836
1201
315.54
316.10
317.89
315.50
316.30
316.63
0.76
1.09
32
40
0
1202
314.80
  
 
  
 
  
 
314.80
314.80
0.00
0.00
  
 
66
0
1203
315.93
316.01
317.79
315.96
317.79
316.64
1.86
0.71
16
44
10
1204
315.93
316.66
316.66
316.66
316.66
316.66
0.73
0.73
4
4
4
Total  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
20084
59442
2300
Copper 1105
71680
71820
71820
71130
71200
71270
-480
-410
4066
28014
-1566
1106
71580
71500
71590
70800
70920
71060
-660
-520
25826
105262
-6090
1107
71500
71500
71580
70700
70740
70960
-760
-540
108296
133494
12356
1108
71480
71480
71500
70770
70770
70940
-710
-540
3620
16826
2080
1109
71360
71290
71550
70740
70830
70960
-530
-400
1000
4958
558
1110
71350
70930
71030
70840
70840
70970
-510
-380
144
1720
100
1111
71580
71350
71350
70650
70790
70860
-790
-720
42
1006
30
1112
71430
71000
71000
71000
71000
71000
-430
-430
4
1024
-2
1201
71380
71000
71000
70860
70940
70930
-440
-450
6
756
0
1202
71300
71000
71000
71000
71000
71000
-300
-300
2
754
0
1203
71460
71110
71190
71010
71190
71120
-270
-340
10
174
-2
Total
71510
70920
70920
70920
70920
70920
-590
-590
2
28
0
小计  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
143018
294016
7464
Zinc       1105
17395
17405
17440
17100
17100
17220
-295
-175
6042
31656
-1482
1106
17565
17580
17610
17225
17245
17380
-320
-185
132474
173346
-18444
1107
17660
17680
17730
17350
17370
17480
-290
-180
329238
206588
41032
1108
17775
17830
17860
17485
17510
17620
-265
-155
9168
18682
3016
1109
17960
17965
18015
17655
17660
17770
-300
-190
2670
6758
578
1110
18065
18130
18135
17815
17830
17940
-235
-125
112
2414
20
1111
18340
18415
18415
18050
18050
18140
-290
-200
70
318
30
1112
18415
18260
18275
18150
18150
18205
-265
-210
54
354
22
1201
18540
18390
18390
18300
18300
18345
-240
-195
4
290
0
1202
18710
18650
18650
18450
18500
18550
-210
-160
16
272
4
1203
18800
18600
18600
18600
18600
18600
-200
-200
2
108
2
1204
18945
  
 
  
 
  
 
18945
18945
0
0
  
 
2
0
Total  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
479850
440788
24778

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.