Home > Market Data > SHFE

SHFE Metals Close Price For Jun 20,2011

Monday, Jun 20, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 16965 17010 17010 16910 16940 16955 -25 -10 3428 56834 16
1108 16940 16940 16980 16875 16890 16920 -50 -20 14028 77304 -848
1109 16920 16955 16960 16865 16895 16900 -25 -20 7786 59396 -1428
1110 16925 16925 16945 16860 16870 16900 -55 -25 874 30244 -132
1111 16925 16960 16960 16855 16860 16900 -65 -25 1014 19174 -282
1112 16925 16900 16935 16840 16860 16910 -65 -15 700 11804 -38
1201 16940 16950 16950 16880 16880 16915 -60 -25 288 1274 -8
1202 16950 16980 17010 16915 16915 16955 -35 5 18 720 8
1203 16935 16980 16980 16950 16950 16970 15 35 16 476 4
1204 17025 16990 16990 16960 16960 16975 -65 -50 12 188 8
1205 17030 17075 17075 17025 17025 17035 -5 5 42 200 36
1206 17080 17145 17145 17000 17000 17050 -80 -30 6 4 2
Total                 28212 257618 -2662
Gold         1107 315.95       315.90 315.95 -0.05 0.00   48 0
1108 315.76 319.60 319.60 319.40 319.40 319.46 3.64 3.70 6 24 4
1109 316.69       320.40 320.40 3.71 3.71   28 0
1110 317.62 320.50 320.50 320.50 320.50 320.50 2.88 2.88 2 34 0
1111 318.38 319.70 319.70 319.70 319.70 319.70 1.32 1.32 2 28 0
1112 317.97 319.85 320.88 319.85 320.27 320.34 2.30 2.37 12502 48548 -652
1201 317.97 320.50 320.89 320.00 320.29 320.45 2.32 2.48 14 84 0
1202 318.49       320.98 320.98 2.49 2.49   90 0
1203 318.50       318.50 318.50 0.00 0.00   80 0
1204 318.72 320.59 320.59 320.01 320.01 320.30 1.29 1.58 4 12 -2
1205 316.08 321.10 321.10 320.99 320.99 321.04 4.91 4.96 4 4 -2
1206 319.01 321.40 321.40 321.00 321.18 321.14 2.17 2.13 12 16 10
Total                 12546 48996 -642
Copper 1107 68770 68820 68900 67980 68100 68280 -670 -490 7868 41770 -2096
1108 68280 68300 68450 67420 67570 67810 -710 -470 110442 154634 -7090
1109 68010 67990 68150 67140 67260 67540 -750 -470 45810 82656 7782
1110 67920 67900 68010 67000 67130 67400 -790 -520 2234 17042 1270
1111 67870 67800 67800 66870 67070 67220 -800 -650 860 6210 582
1112 67790 67500 67600 66100 67000 67110 -790 -680 304 4274 174
1201 67650 67620 67620 66850 66930 67090 -720 -560 204 1860 90
1202 67560 67550 67550 66800 66890 67000 -670 -560 60 1202 2
1203 67720 67600 67600 66830 66830 67250 -890 -470 14 452 12
1204 67710 67540 67540 66810 66810 67030 -900 -680 38 458 6
1205 67670 67400 67400 66760 66760 67020 -910 -650 30 174 22
1206 67820 67580 67600 67000 67000 67160 -820 -660 14 24 12
Total                 167878 310756 766
Zinc    1107 17105 17040 17090 16870 16900 16960 -205 -145 3612 34632 -964
1108 17170 17115 17165 16920 16935 17020 -235 -150 230724 201836 -180
1109 17275 17200 17250 17005 17005 17110 -270 -165 93162 135580 16602
1110 17365 17300 17350 17090 17110 17185 -255 -180 8462 22070 2532
1111 17460 17435 17435 17130 17150 17270 -310 -190 680 7864 -14
1112 17510 17410 17410 17210 17245 17320 -265 -190 1300 3432 682
1201 17595 17300 17590 17250 17250 17380 -345 -215 790 1436 410
1202 17630 17620 17620 17430 17430 17505 -200 -125 30 572 12
1203 17740 17685 17685 17525 17525 17575 -215 -165 54 282 14
1204 17865 17645 17860 17510 17510 17640 -355 -225 58 164 14
1205 17975 17870 17870 17625 17625 17705 -350 -270 36 54 10
1206 18030 17800 17800 17800 17800 17800 -230 -230 2   -2
Total                 338910 407922 19116

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.