Home > Market Data > SHFE

SHFE Metals Close Price For Jun 16,2011

Thursday, Jun 16, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17125 17025 17105 16930 16935 17015 -190 -110 6730 56206 -1770
1108 17110 17010 17075 16890 16900 16980 -210 -130 28988 79536 -5500
1109 17100 17020 17055 16885 16895 16970 -205 -130 16538 59824 2150
1110 17090 17020 17035 16885 16900 16970 -190 -120 2972 30422 194
1111 17090 16980 17040 16880 16900 16990 -190 -100 1730 18630 94
1112 17105 17010 17045 16900 16905 16975 -200 -130 468 11886 -126
1201 17125 17025 17075 16815 16815 17025 -310 -100 252 1290 176
1202 17105 17050 17050 17000 17000 17000 -105 -105 28 714 22
1203 17115 17050 17070 17000 17000 17030 -115 -85 62 470 42
1204 17120 17080 17080 17000 17000 17055 -120 -65 10 180 2
1205 17150 17085 17085 17015 17020 17060 -130 -90 16 162 8
1206   17080 17080 17080 17080 17080 0 0 2 2 2
Total                 57796 259322 -4706
Gold         1107 315.28       315.28 315.28 0.00 0.00   48 0
1108 315.10       314.99 315.10 -0.11 0.00   20 0
1109 316.02       316.02 316.02 0.00 0.00   28 0
1110 316.59       316.59 316.59 0.00 0.00   34 0
1111 317.09 317.55 317.55 317.15 317.15 317.35 0.06 0.26 4 28 0
1112 317.68 318.00 318.40 317.81 318.15 318.01 0.47 0.33 9804 49734 904
1201 317.45 317.00 318.50 317.00 318.22 318.27 0.77 0.82 86 82 -30
1202 308.90 318.49 318.49 318.49 318.49 318.49 9.59 9.59 2 90 -2
1203 317.62 318.80 318.80 318.80 318.80 318.80 1.18 1.18 4 82 0
1204 317.55       318.72 318.72 1.17 1.17   14 0
1205 316.99 318.90 318.90 318.90 318.90 318.90 1.91 1.91 2 4 0
1206   319.06 319.06 318.40 318.40 318.73 0.00 0.00 6 6 6
Total                 9908 50170 878
Copper 1107 68930 68800 68870 68500 68590 68680 -340 -250 7974 46144 -3116
1108 68500 68300 68470 67910 68150 68180 -350 -320 106402 167124 -10176
1109 68220 68050 68180 67680 67830 67880 -390 -340 32644 69370 8798
1110 68150 68090 68090 67570 67730 67790 -420 -360 2408 15500 992
1111 68100 67950 68000 67500 67600 67810 -500 -290 614 5500 364
1112 68010 67820 67850 67510 67510 67730 -500 -280 156 4150 44
1201 67960 66430 67800 66390 67500 67540 -460 -420 178 1794 76
1202 67950 67600 67720 67430 67480 67560 -470 -390 54 1194 38
1203 68020 67700 67800 67410 67420 67630 -600 -390 40 436 18
1204 67910 67690 67750 67450 67450 67610 -460 -300 38 452 16
1205 67960 67770 67770 67560 67560 67590 -400 -370 14 152 10
1206         67840 67840 0 0     0
Total                 150522 311816 -2936
Zinc    1107 68930 68800 68870 68500 68590 68680 -340 -250 7974 46144 -3116
1108 68500 68300 68470 67910 68150 68180 -350 -320 106402 167124 -10176
1109 68220 68050 68180 67680 67830 67880 -390 -340 32644 69370 8798
1110 68150 68090 68090 67570 67730 67790 -420 -360 2408 15500 992
1111 68100 67950 68000 67500 67600 67810 -500 -290 614 5500 364
1112 68010 67820 67850 67510 67510 67730 -500 -280 156 4150 44
1201 67960 66430 67800 66390 67500 67540 -460 -420 178 1794 76
1202 67950 67600 67720 67430 67480 67560 -470 -390 54 1194 38
1203 68020 67700 67800 67410 67420 67630 -600 -390 40 436 18
1204 67910 67690 67750 67450 67450 67610 -460 -300 38 452 16
1205 67960 67770 67770 67560 67560 67590 -400 -370 14 152 10
1206         67840 67840 0 0     0
Total                 150522 311816 -2936

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.