Home > Market Data > SHFE

SHFE Metals Close Price For Apr 27，2011

Wednesday, Apr 27, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
1105
16630
16700
16720
16615
16625
16655
-5
25
4978
51096
-676
1106
16725
16790
16825
16710
16720
16745
-5
20
6722
62596
-2072
1107
16790
16860
16920
16795
16810
16835
20
45
13354
66560
2418
1108
16850
16955
16975
16865
16885
16900
35
50
1148
33286
150
1109
16915
17005
17005
16935
16950
16955
35
40
2020
22164
1142
1110
16965
17045
17045
16975
17000
16990
35
25
138
13118
4
1111
16990
17035
17070
17020
17045
17050
55
60
164
10670
-8
1112
17045
17150
17150
17070
17100
17105
55
60
270
4450
6
1201
17090
17100
17100
17100
17100
17100
10
10
2
584
0
1202
17100
17120
17120
17120
17120
17120
20
20
2
644
0
1203
17185
17375
17375
17170
17170
17255
-15
70
58
230
32
1204
17305
  
 
  
 
  
 
17305
17305
0
0
  
 
10
0
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
28856
265408
996
Gold
1105
323.94
318.02
318.02
314.78
314.78
317.49
-9.16
-6.45
22
44
-6
1106
311.93
313.50
314.96
313.10
313.15
313.36
1.22
1.43
2790
11084
-1164
1107
311.21
313.53
313.53
313.53
313.53
313.53
2.32
2.32
2
44
0
1108
311.90
  
 
  
 
  
 
314.22
314.22
2.32
2.32
  
 
4
0
1109
311.09
313.58
313.90
312.52
312.52
313.50
1.43
2.41
30
50
-20
1110
311.93
313.50
313.50
312.88
312.88
313.34
0.95
1.41
8
58
-8
1111
312.48
312.40
312.40
312.38
312.38
312.39
-0.10
-0.09
4
30
0
1112
312.91
314.20
314.80
313.35
313.36
314.11
0.45
1.20
15906
44676
3044
1201
312.65
313.91
314.40
313.44
313.53
313.81
0.88
1.16
38
60
4
1202
313.56
  
 
  
 
  
 
313.56
313.56
0.00
0.00
  
 
66
0
1203
313.34
315.00
315.00
315.00
315.00
315.00
1.66
1.66
2
44
0
1204
316.66
315.70
315.70
315.70
315.70
315.70
-0.96
-0.96
2
4
0
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
18804
56164
1850
Copper
1105
70320
70990
71000
70150
70160
70550
-160
230
5568
22822
-1992
1106
70030
70800
70800
69500
69860
70190
-170
160
19922
87878
-5272
1107
69830
70550
70590
69450
69550
69970
-280
140
178332
176554
28824
1108
69800
70590
70590
68620
69520
69780
-280
-20
6390
20592
2380
1109
69810
70670
70700
69350
69500
69950
-310
140
1242
5588
322
1110
69820
70330
70420
69290
69470
69850
-350
30
146
1994
82
1111
69710
70360
70360
69260
69400
69530
-310
-180
82
1144
48
1112
69760
70380
70450
69210
69400
69650
-360
-110
184
1264
102
1201
69840
70280
70280
69600
69600
69730
-240
-110
40
742
-16
1202
69940
70000
70000
69550
69550
69770
-390
-170
4
748
0
1203
69850
70300
70450
69570
69570
69880
-280
30
18
184
0
Total
69960
70390
70390
70390
70390
70390
430
430
2
32
0
小计
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
211930
319542
24478
Zinc      
1105
16930
17100
17140
16905
16950
17025
20
95
4794
26984
-1832
1106
17065
17315
17325
17060
17115
17190
50
125
70074
134604
-14474
1107
17205
17440
17460
17185
17245
17310
40
105
412716
221334
10462
1108
17305
17560
17580
17315
17355
17450
50
145
6734
23274
2376
1109
17485
17700
17735
17300
17495
17605
10
120
2908
7520
402
1110
17620
17785
17870
17610
17630
17680
10
60
278
2612
168
1111
17775
17950
18060
17800
17800
17915
25
140
56
370
34
1112
17895
18035
18130
18035
18075
18085
180
190
20
358
0
1201
18015
18120
18205
17965
17985
18130
-30
115
60
294
4
1202
18250
18350
18370
18155
18155
18280
-95
30
10
270
4
1203
18310
18445
18455
18280
18290
18350
-20
40
18
108
2
1204
18945
  
 
  
 
  
 
18990
18990
45
45
  
 
2
0
Total
  
 
  
 
  
 
  
 
  
 
  
 
  
 
  
 
497668
417730
-2854

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.