Home > Market Data > SHFE

SHFE Metals Close Price For Jun 17,2011

Friday, Jun 17, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17015 16975 16985 16945 16970 16965 -45 -50 3270 56818 612
1108 16980 16940 16960 16920 16935 16940 -45 -40 13138 78152 -1384
1109 16970 16910 16940 16910 16925 16920 -45 -50 6228 60824 1000
1110 16970 16935 16945 16910 16930 16925 -40 -45 1420 30376 -46
1111 16990 16905 16990 16905 16935 16925 -55 -65 1682 19456 826
1112 16975 16900 16945 16900 16925 16925 -50 -50 396 11842 -44
1201 17025 16940 17010 16940 17010 16940 -15 -85 38 1282 -8
1202 17000 16950 16950 16950 16950 16950 -50 -50 2 712 -2
1203 17030 16935 16935 16935 16935 16935 -95 -95 2 472 2
1204 17055 17070 17070 16980 16980 17025 -75 -30 4 180 0
1205 17060 17050 17050 17010 17020 17030 -40 -30 8 164 2
1206 17080       17080 17080 0 0   2 0
Total                 26188 260280 958
Gold         1107 315.28 316.00 316.00 315.90 315.90 315.95 0.62 0.67 4 48 0
1108 315.10       315.76 315.76 0.66 0.66   20 0
1109 316.02       316.69 316.69 0.67 0.67   28 0
1110 316.59 317.62 317.62 317.62 317.62 317.62 1.03 1.03 4 34 0
1111 317.35       318.38 318.38 1.03 1.03   28 0
1112 318.01 318.30 318.47 317.61 317.66 317.97 -0.35 -0.04 8938 49200 -534
1201 318.27 318.22 318.50 317.63 317.71 317.97 -0.56 -0.30 52 84 2
1202 318.49       318.49 318.49 0.00 0.00   90 0
1203 318.80 318.50 318.50 318.50 318.50 318.50 -0.30 -0.30 2 80 -2
1204 318.72       318.72 318.72 0.00 0.00   14 0
1205 318.90 313.81 318.35 313.81 318.35 316.08 -0.55 -2.82 4 6 2
1206 318.73 319.01 319.01 319.01 319.01 319.01 0.28 0.28 2 6 0
Total                 9006 49638 -532
Copper 1107 68680 69000 69000 68580 68810 68770 130 90 6210 43866 -2278
1108 68180 68440 68540 68060 68330 68280 150 100 82528 161724 -5400
1109 67880 68150 68260 67800 68000 68010 120 130 30024 74874 5504
1110 67790 68060 68070 67710 67900 67920 110 130 1392 15772 272
1111 67810 67950 68010 67630 67800 67870 -10 60 254 5628 128
1112 67730 67830 67900 67620 67800 67790 70 60 142 4100 -50
1201 67540 67660 67840 67400 67600 67650 60 110 212 1770 -24
1202 67560 67800 67800 67420 67660 67560 100 0 18 1200 6
1203 67630 67800 67800 67610 67610 67720 -20 90 10 440 4
1204 67610 67780 67780 67700 67700 67710 90 100 14 452 0
1205 67590 67720 67720 67600 67600 67670 10 80 6 152 0
1206 67960 67600 68160 67600 68160 67820 200 -140 16 12 12
Total                 120826 309990 -1826
Zinc    1107 17160 17155 17190 17015 17070 17105 -90 -55 4270 35596 -1136
1108 17255 17225 17270 17070 17125 17170 -130 -85 229384 202016 -5014
1109 17350 17310 17370 17170 17230 17275 -120 -75 68924 118978 4772
1110 17475 17455 17480 17280 17330 17365 -145 -110 7190 19538 2108
1111 17520 17520 17560 17350 17410 17460 -110 -60 1738 7878 1084
1112 17660 17760 17760 17415 17470 17510 -190 -150 1516 2750 1160
1201 17760 17710 17715 17500 17560 17595 -200 -165 388 1026 298
1202 17835 17830 17830 17590 17600 17630 -235 -205 236 560 146
1203 17970 17895 17895 17690 17710 17740 -260 -230 70 268 52
1204 18060 18150 18150 17780 17780 17865 -280 -195 74 150 42
1205 18155 18095 18095 17880 17880 17975 -275 -180 22 44 2
1206 18400 18010 18050 18010 18050 18030 -350 -370 4 2 2
Total                 313816 388806 3516

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.