Home > Market Data > SHFE

SHFE Metals Close Price For Jun 14,2011

Tuesday, Jun 14, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 17080 17080 17110 17055 17110 17090 30 10 3710 36450 -2130
1107 17080 17055 17120 17055 17105 17085 25 5 5440 59442 -1520
1108 17080 17080 17130 17040 17100 17080 20 0 24874 90458 648
1109 17080 17050 17115 17020 17080 17055 0 -25 11182 57994 2922
1110 17070 17040 17100 17020 17075 17050 5 -20 3416 30776 654
1111 17070 17070 17100 17020 17065 17055 -5 -15 1026 18610 -150
1112 17080 17080 17110 17025 17065 17045 -15 -35 1226 11902 -232
1201 17080 17080 17080 17040 17080 17065 0 -15 36 950 -14
1202 16965 16950 17115 16950 17115 16970 150 5 70 686 58
1203 17100 17110 17130 17070 17130 17090 30 -10 12 392 6
1204 17120 17140 17140 17090 17090 17110 -30 -10 8 170 4
1205 17115 17120 17200 17070 17090 17095 -25 -20 72 144 56
Total                 51072 307974 302
Gold         1106 317.80 319.00 319.00 315.10 315.10 318.02 -2.70 0.22 24 1176 0
1107 315.78 314.59 315.59 314.59 315.59 315.28 -0.19 -0.50 30 48 -24
1108 318.92 315.59 315.78 314.46 314.99 315.10 -3.93 -3.82 34 20 -4
1109 318.60 316.02 316.02 316.02 316.02 316.02 -2.58 -2.58 2 28 0
1110 318.38 316.59 316.59 316.59 316.59 316.59 -1.79 -1.79 6 34 -2
1111 318.74 316.30 316.30 316.30 316.30 316.30 -2.44 -2.44 2 28 0
1112 318.80 316.50 317.19 316.30 317.11 316.79 -1.69 -2.01 11606 49354 -14
1201 318.55 315.73 316.99 315.73 316.73 316.64 -1.82 -1.91 24 114 -6
1202 318.83       318.83 318.83 0.00 0.00   92 0
1203 319.67       317.69 317.69 -1.98 -1.98   78 0
1204 319.54       317.62 317.62 -1.92 -1.92   14 0
1205 318.98       317.06 317.06 -1.92 -1.92   4 0
Total                 11728 50990 -50
Copper 1106 68170 68360 68600 68200 68600 68380 430 210 5020 6230 -3470
1107 67620 67260 68200 67260 68190 67900 570 280 9128 54400 -2374
1108 67110 67150 67730 67100 67700 67390 590 280 139280 191490 888
1109 66880 66850 67430 66800 67410 67130 530 250 23774 60328 4072
1110 66770 66780 67320 66780 67280 67030 510 260 2100 13574 856
1111 66740 66750 67380 66750 67180 67040 440 300 748 5156 604
1112 66640 66780 67210 66620 67210 66960 570 320 430 4120 286
1201 66620 66910 67180 66770 67050 66970 430 350 138 1626 78
1202 66700 66860 67180 66760 67180 66900 480 200 100 1144 44
1203 66610 66900 67100 66800 67100 66940 490 330 18 416 6
1204 66750 66860 67070 66820 67070 66960 320 210 112 384 48
1205 66760 66890 67120 66890 67120 66980 360 220 60 134 26
Total                 180908 339002 1064
Zinc    1106 17215 17220 17260 17130 17245 17195 30 -20 2830 14180 -200
1107 17330 17290 17370 17190 17310 17290 -20 -40 6776 43474 -2548
1108 17430 17370 17475 17280 17420 17385 -10 -45 268446 213462 -876
1109 17525 17465 17570 17380 17515 17480 -10 -45 40780 87100 8324
1110 17620 17595 17655 17490 17600 17560 -20 -60 2042 14594 678
1111 17690 18450 18450 17550 17675 17650 -15 -40 1004 6476 488
1112 17775 17760 17830 17650 17750 17760 -25 -15 38 1012 -2
1201 17875 17920 17955 17650 17955 17780 80 -95 190 706 12
1202 17975 17835 17900 17835 17890 17875 -85 -100 6 410 0
1203 18090 17995 18025 17970 18025 17990 -65 -100 16 192 12
1204 18195 18360 18360 18050 18050 18185 -145 -10 16 102 -6
1205 18225       18225 18225 0 0   18 0
Total                 322144 381726 5882

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.