Home > Market Data > SHFE

SHFE Metals Close Price For Jun 23,2011

Thursday, Jun 23, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17040 16980 17095 16940 17045 17030 5 -10 3540 55538 -512
1108 17030 16920 17060 16920 17035 17015 5 -15 9130 71202 -1650
1109 17010 16920 17050 16920 17035 17005 25 -5 11972 61412 1468
1110 17010 16960 17040 16960 17030 17010 20 0 1452 30388 340
1111 17015 17000 17035 16985 17005 17015 -10 0 276 19632 34
1112 17005 16990 17040 16960 17010 17010 5 5 644 12642 266
1201 17020 17010 17035 16980 17030 17000 10 -20 134 1386 48
1202 16895 17070 17070 16730 17065 17035 170 140 178 840 44
1203 17030 16840 17060 16840 17060 16975 30 -55 8 476 -2
1204 17040       17040 17040 0 0   188 0
1205 17070 17090 17090 17090 17090 17090 20 20 18 192 -10
1206 17125 16655 17390 16655 17160 17065 35 -60 6 4 0
小计                 27358 253900 26
Gold         1107 17040 16980 17095 16940 17045 17030 5 -10 3540 55538 -512
1108 17030 16920 17060 16920 17035 17015 5 -15 9130 71202 -1650
1109 17010 16920 17050 16920 17035 17005 25 -5 11972 61412 1468
1110 17010 16960 17040 16960 17030 17010 20 0 1452 30388 340
1111 17015 17000 17035 16985 17005 17015 -10 0 276 19632 34
1112 17005 16990 17040 16960 17010 17010 5 5 644 12642 266
1201 17020 17010 17035 16980 17030 17000 10 -20 134 1386 48
1202 16895 17070 17070 16730 17065 17035 170 140 178 840 44
1203 17030 16840 17060 16840 17060 16975 30 -55 8 476 -2
1204 17040       17040 17040 0 0   188 0
1205 17070 17090 17090 17090 17090 17090 20 20 18 192 -10
1206 17125 16655 17390 16655 17160 17065 35 -60 6 4 0
小计                 27358 253900 26
Copper 1107 68340 68010 68290 67650 68200 67920 -140 -420 7446 35368 -1892
1108 67850 67530 67770 67060 67620 67380 -230 -470 88092 134932 -12372
1109 67570 67100 67360 66640 67270 67010 -300 -560 117892 116164 19106
1110 67520 67050 67230 66550 67200 66850 -320 -670 5092 21464 2888
1111 67400 66870 67190 66520 67150 66830 -250 -570 1660 8094 926
1112 67250 66780 67140 66440 67020 66710 -230 -540 950 5014 716
1201 67100 66520 67000 66400 66900 66620 -200 -480 170 1980 74
1202 67060 66550 66810 66450 66810 66600 -250 -460 74 1236 2
1203 67150 66700 66740 66340 66740 66560 -410 -590 38 456 -4
1204 67000 66550 66880 66360 66660 66600 -340 -400 46 494 10
1205 67100 66530 66850 66340 66850 66600 -250 -500 38 204 2
1206 67260 66500 67000 66350 67000 66660 -260 -600 14 66 6
小计                 221512 325472 9462
Zinc    1107 17100 17075 17215 16975 17140 17115 40 15 5144 27374 -1728
1108 17175 17200 17290 17035 17240 17175 65 0 185138 140612 -25646
1109 17255 17250 17370 17100 17305 17265 50 10 318170 194084 41766
1110 17325 17335 17420 17175 17370 17290 45 -35 14276 31658 5970
1111 17395 17390 17480 17250 17440 17380 45 -15 474 8132 114
1112 17465 17400 17505 17300 17480 17400 15 -65 638 4184 430
1201 17505 17430 17575 17230 17480 17440 -25 -65 238 1618 -4
1202 17545 17480 17605 17480 17600 17565 55 20 26 532 4
1203 17610 17585 17745 17565 17565 17680 -45 70 108 238 -10
1204 17675 17715 17715 17700 17715 17710 40 35 10 176 0
1205 17710 17625 17800 17585 17750 17660 40 -50 36 64 8
1206 17775       17775 17775 0 0     0
小计                 524258 408672 20904

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.