Home > Market Data > SHFE

SHFE Metals Close Price For Jun 21,2011

Tuesday, Jun 21, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 16955 17010 17060 16950 17040 17020 85 65 2310 55938 -896
1108 16920 16905 17045 16905 17035 16985 115 65 16258 76122 -1182
1109 16900 16900 17025 16900 17010 16980 110 80 13902 60618 1222
1110 16900 16925 17025 16910 17015 16980 115 80 1652 30014 -230
1111 16900 16890 17030 16890 17025 16995 125 95 712 19376 202
1112 16910 16925 17030 16910 17025 16970 115 60 874 12068 264
1201 16915 16940 17040 16940 17040 17015 125 100 26 1268 -6
1202 16955 16875 17030 16875 17030 16895 75 -60 88 796 76
1203 16970 17050 17080 17050 17080 17065 110 95 4 478 2
1204 16975 17100 17100 17100 17100 17100 125 125 2 188 0
1205 17035 17050 17105 16955 17100 17040 65 5 18 202 2
1206 17050 17125 17125 17125 17125 17125 75 75 2 4 0
Total                 35848 257072 -546
Gold         1107 315.95       315.90 315.95 -0.05 0.00   48 0
1108 319.46 319.86 319.86 319.86 319.86 319.86 0.40 0.40 2 22 -2
1109 320.40       320.80 320.80 0.40 0.40   28 0
1110 320.50       320.90 320.90 0.40 0.40   34 0
1111 319.70 320.08 320.46 320.08 320.46 320.27 0.76 0.57 4 24 -4
1112 320.34 320.97 321.89 320.62 321.31 321.26 0.97 0.92 13322 48042 -506
1201 320.45 321.49 321.75 320.80 321.75 321.17 1.30 0.72 18 86 2
1202 320.98       321.70 321.70 0.72 0.72   90 0
1203 318.50 321.31 321.31 321.31 321.31 321.31 2.81 2.81 4 80 0
1204 320.30       320.30 320.30 0.00 0.00   12 0
1205 321.04 320.80 321.90 320.50 320.50 321.06 -0.54 0.02 6 4 0
1206 321.14 321.16 322.31 321.16 322.31 321.73 1.17 0.59 4 18 2
Total                 13360 48488 -508
Copper 1107 68280 68300 68750 68050 68700 68380 420 100 7788 38668 -3102
1108 67810 67830 68290 67490 68250 67910 440 100 103406 147972 -6662
1109 67540 67540 68000 67240 67970 67650 430 110 58138 84752 2096
1110 67400 67300 67910 67200 67890 67520 490 120 1652 17382 340
1111 67220 67310 67760 67050 67700 67410 480 190 1134 6640 430
1112 67110 67310 67670 67000 67540 67300 430 190 184 4280 6
1201 67090 67060 67580 66950 67580 67260 490 170 38 1858 -2
1202 67000 67150 67390 66720 67390 67210 390 210 62 1206 4
1203 67250 67110 67640 67110 67640 67210 390 -40 10 456 4
1204 67030 67400 67500 67330 67500 67400 470 370 28 476 18
1205 67020 67400 67600 67400 67600 67440 580 420 26 188 14
1206 67160       67160 67160 0 0   24 0
Total                 172466 303902 -6854
Zinc    1107 68280 68300 68750 68050 68700 68380 420 100 7788 38668 -3102
1108 67810 67830 68290 67490 68250 67910 440 100 103406 147972 -6662
1109 67540 67540 68000 67240 67970 67650 430 110 58138 84752 2096
1110 67400 67300 67910 67200 67890 67520 490 120 1652 17382 340
1111 67220 67310 67760 67050 67700 67410 480 190 1134 6640 430
1112 67110 67310 67670 67000 67540 67300 430 190 184 4280 6
1201 67090 67060 67580 66950 67580 67260 490 170 38 1858 -2
1202 67000 67150 67390 66720 67390 67210 390 210 62 1206 4
1203 67250 67110 67640 67110 67640 67210 390 -40 10 456 4
1204 67030 67400 67500 67330 67500 67400 470 370 28 476 18
1205 67020 67400 67600 67400 67600 67440 580 420 26 188 14
1206 67160       67160 67160 0 0   24 0
Total                 172466 303902 -6854

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.