Home > Market Data > SHFE

SHFE Metals Close Price For Jun 22,2011

Wednesday, Jun 22, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17020 17040 17080 17005 17030 17040 10 20 3212 56050 112
1108 16985 17025 17060 16995 17015 17030 30 45 11748 72852 -3270
1109 16980 17005 17040 16985 17000 17010 20 30 11412 59944 -674
1110 16980 17005 17035 16985 17000 17010 20 30 1564 30048 34
1111 16995 17010 17035 16990 17000 17015 5 20 750 19598 222
1112 16970 17005 17040 16975 16990 17005 20 35 564 12376 308
1201 17015 17040 17040 17010 17010 17020 -5 5 166 1338 70
1202 16895       16895 16895 0 0   796 0
1203 17065 17015 17045 17015 17045 17030 -20 -35 4 478 0
1204 17100 17045 17045 17040 17040 17040 -60 -60 10 188 0
1205 17040 17075 17075 17070 17070 17070 30 30 6 202 0
1206 17125       17125 17125 0 0   4 0
小计                 29436 253874 -3198
Gold         1107 315.95       315.90 315.95 -0.05 0.00   48 0
1108 319.86 319.86 320.90 319.86 320.18 320.32 0.32 0.46 16 22 0
1109 320.80       320.80 320.80 0.00 0.00   28 0
1110 320.90 321.00 321.00 321.00 321.00 321.00 0.10 0.10 4 36 2
1111 320.27       320.27 320.27 0.00 0.00   24 0
1112 321.26 321.92 322.18 321.20 321.20 321.57 -0.06 0.31 8226 47998 -44
1201 321.17 321.79 321.88 321.37 321.37 321.66 0.20 0.49 28 82 -4
1202 321.70       322.19 322.19 0.49 0.49   90 0
1203 321.31       321.31 321.31 0.00 0.00   80 0
1204 320.30 321.20 321.87 321.20 321.87 321.53 1.57 1.23 4 12 0
1205 321.06       321.06 321.06 0.00 0.00   4 0
1206 321.73 322.02 322.02 322.02 322.02 322.02 0.29 0.29 4 20 2
小计                 8282 48444 -44
Copper 1107 68380 68580 68680 68220 68280 68340 -100 -40 4266 37260 -1408
1108 67910 68120 68160 67670 67740 67850 -170 -60 76990 147304 -668
1109 67650 67800 67920 67350 67440 67570 -210 -80 62270 97058 12306
1110 67520 67890 67890 67260 67450 67520 -70 0 2054 18576 1194
1111 67410 67640 67640 67190 67330 67400 -80 -10 712 7168 528
1112 67300 67500 67500 67030 67200 67250 -100 -50 140 4298 18
1201 67260 67580 67580 67000 67100 67100 -160 -160 86 1906 48
1202 67210 67200 67220 66880 67100 67060 -110 -150 84 1234 28
1203 67210 67150 67150 67150 67150 67150 -60 -60 4 460 4
1204 67400 67010 67010 67000 67000 67000 -400 -400 12 484 8
1205 67440 67300 67380 67000 67000 67100 -440 -340 24 202 14
1206 67160 67500 67500 67000 67000 67260 -160 100 60 60 36
小计                 146702 316010 12108
Zinc    1107 17040 17145 17190 17060 17100 17100 60 60 4916 29102 -3022
1108 17090 17180 17255 17130 17155 17175 65 85 180824 166258 -8850
1109 17165 17255 17335 17200 17225 17255 60 90 122690 152318 12240
1110 17225 17325 17410 17280 17300 17325 75 100 4996 25688 1906
1111 17300 17410 17490 17340 17380 17395 80 95 228 8018 30
1112 17390 17515 17520 17415 17415 17465 25 75 254 3754 182
1201 17410 17480 17550 17455 17470 17505 60 95 108 1622 2
1202 17530 17575 17575 17530 17550 17545 20 15 42 528 -36
1203 17575 17600 17630 17595 17600 17610 25 35 40 248 -34
1204 17585 17625 17700 17625 17650 17675 65 90 22 176 6
1205 17680 17545 17830 17545 17720 17710 40 30 20 56 -4
1206 17775       17775 17775 0 0     0
小计                 314140 387768 2420

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.