Home > Market Data > SHFE

SHFE Metals Close Price For Apr 26，2011

Tuesday, Apr 26, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
1105
16645
16590
16680
16590
16650
16630
5
-15
6582
51772
-1924
1106
16725
16655
16785
16655
16755
16725
30
0
13448
64668
-2542
1107
16805
16760
16865
16735
16835
16790
30
-15
26004
64142
1874
1108
16860
16800
16910
16800
16900
16850
40
-10
1878
33136
48
1109
16920
16935
16970
16855
16950
16915
30
-5
4070
21022
714
1110
16995
16920
17010
16905
17010
16965
15
-30
350
13114
2
1111
17030
16970
17060
16960
17060
16990
30
-40
270
10678
6
1112
17070
17045
17160
17005
17070
17045
0
-25
108
4444
38
1201
17140
17100
17105
17080
17080
17090
-60
-50
14
584
6
1202
17205
17085
17135
17085
17120
17100
-85
-105
244
644
144
1203
17235
17170
17195
17170
17185
17185
-50
-50
30
198
12
1204
17120
17305
17305
17305
17305
17305
185
185
2
10
2
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
53000
264412
-1620
Gold
1105
319.31
323.98
323.98
323.90
323.90
323.94
4.59
4.63
4
50
0
1106
314.96
313.00
313.00
311.50
311.77
311.93
-3.19
-3.03
4364
12248
-1844
1107
315.29
310.01
312.60
310.01
311.80
311.21
-3.49
-4.08
20
44
4
1108
316.55
311.90
311.90
311.90
311.90
311.90
-4.65
-4.65
2
4
0
1109
315.66
310.09
312.65
310.09
310.56
311.09
-5.10
-4.57
40
70
12
1110
315.71
311.60
312.15
311.60
312.15
311.93
-3.56
-3.78
12
66
4
1111
320.16
312.70
312.70
312.40
312.40
312.48
-7.76
-7.68
8
30
0
1112
316.35
313.49
313.51
312.25
312.80
312.91
-3.55
-3.44
28688
41632
-3320
1201
316.63
314.38
314.38
311.24
312.90
312.65
-3.73
-3.98
62
56
16
1202
314.80
313.91
313.91
313.20
313.25
313.56
-1.55
-1.24
8
66
0
1203
316.64
313.60
313.89
312.94
313.89
313.34
-2.75
-3.30
10
44
0
1204
316.66
  
 
  
 
  
 
316.66
316.66
0.00
0.00
  
 
4
0
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
33218
54314
-5128
Copper
1105
71270
70050
70600
70050
70540
70320
-730
-950
6722
24814
-3200
1106
71060
69880
70350
69630
70190
70030
-870
-1030
32064
93150
-12112
1107
70960
69530
70150
69500
69900
69830
-1060
-1130
158042
147730
14236
1108
70940
69820
70100
69600
69910
69800
-1030
-1140
5394
18212
1386
1109
70960
69360
70940
69360
69920
69810
-1040
-1150
1362
5266
308
1110
70970
69610
70050
69500
70000
69820
-970
-1150
434
1912
192
1111
70860
69830
69980
69400
69910
69710
-950
-1150
182
1096
90
1112
71000
69560
70050
69480
70050
69760
-950
-1240
182
1162
138
1201
70930
69760
69960
69720
69850
69840
-1080
-1090
52
758
2
1202
71000
70450
70450
69640
69800
69940
-1200
-1060
38
748
-6
1203
71120
69900
69900
69800
69850
69850
-1270
-1270
12
184
10
Total
70920
69880
70140
69880
70140
69960
-780
-960
16
32
4
小计
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
204500
295064
1048
Zinc      
1105
71270
70050
70600
70050
70540
70320
-730
-950
6722
24814
-3200
1106
71060
69880
70350
69630
70190
70030
-870
-1030
32064
93150
-12112
1107
70960
69530
70150
69500
69900
69830
-1060
-1130
158042
147730
14236
1108
70940
69820
70100
69600
69910
69800
-1030
-1140
5394
18212
1386
1109
70960
69360
70940
69360
69920
69810
-1040
-1150
1362
5266
308
1110
70970
69610
70050
69500
70000
69820
-970
-1150
434
1912
192
1111
70860
69830
69980
69400
69910
69710
-950
-1150
182
1096
90
1112
71000
69560
70050
69480
70050
69760
-950
-1240
182
1162
138
1201
70930
69760
69960
69720
69850
69840
-1080
-1090
52
758
2
1202
71000
70450
70450
69640
69800
69940
-1200
-1060
38
748
-6
1203
71120
69900
69900
69800
69850
69850
-1270
-1270
12
184
10
1204
70920
69880
70140
69880
70140
69960
-780
-960
16
32
4
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
204500
295064
1048

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.