Home > Market Data > SHFE

SHFE Metals Close Price For Jun 28,2011

Tuesday, Jun 28, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17055 17065 17140 17065 17110 17100 55 45 3472 53716 -1298
1108 17005 17010 17085 17010 17065 17060 60 55 11024 66652 -1398
1109 16990 17000 17070 17000 17045 17045 55 55 9966 62958 1914
1110 16985 17015 17055 17015 17020 17030 35 45 1756 31870 760
1111 16995 17010 17060 17010 17025 17035 30 40 982 20978 448
1112 16990 17045 17070 17025 17025 17035 35 45 304 12702 52
1201 16995 17040 17050 17040 17050 17045 55 50 6 1554 -4
1202 16990 17050 17075 17050 17075 17060 85 70 4 836 -2
1203 17025       17025 17025 0 0   466 0
1204 17015       17025 17025 10 10   186 0
1205 17090 17100 17100 17100 17100 17100 10 10 4 142 -4
1206 17065       17065 17065 0 0   4 0
小计                 27518 252064 468
Gold         1107 312.99 312.99 319.50 312.99 319.50 317.33 6.51 4.34 6 10 -2
1108 318.54 312.50 313.43 312.50 312.80 313.08 -5.74 -5.46 10 28 -4
1109 312.50 313.00 313.00 313.00 313.00 313.00 0.50 0.50 2 28 -2
1110 318.78       318.78 318.78 0.00 0.00   32 0
1111 312.48 312.50 312.50 311.40 311.40 312.01 -1.08 -0.47 14 58 -8
1112 312.86 313.08 313.35 311.52 312.16 312.52 -0.70 -0.34 13052 46730 -532
1201 313.04 313.19 313.19 310.76 312.22 312.46 -0.82 -0.58 50 86 0
1202 312.92       312.92 312.92 0.00 0.00   80 0
1203 313.58 313.30 313.30 312.99 312.99 313.22 -0.59 -0.36 8 74 -2
1204 318.83 313.45 313.45 312.30 312.30 312.68 -6.53 -6.15 6 12 0
1205 319.26       313.10 313.10 -6.16 -6.16   6 0
1206 313.59 313.60 313.68 311.00 312.70 312.89 -0.89 -0.70 52 90 28
小计                 13200 47234 -522
Copper 1107 68000 68230 68430 68100 68240 68260 240 260 4494 27672 -2360
1108 67460 67710 67940 67550 67650 67740 190 280 19724 101468 -6100
1109 67050 67160 67450 67060 67170 67250 120 200 111710 156936 7038
1110 66910 66900 67300 66900 67000 67120 90 210 3084 23408 698
1111 66860 67060 67200 66850 67050 67030 190 170 1260 10310 1094
1112 66750 66810 67100 66800 66880 67010 130 260 816 6178 598
1201 66620 66500 67000 66500 66710 66820 90 200 110 2110 56
1202 66670 66980 67000 66650 66650 66850 -20 180 34 1274 24
1203 66760 66840 67860 66700 66700 66950 -60 190 38 490 14
1204 66620 66900 66900 66750 66750 66810 130 190 26 542 26
1205 66650 66900 66900 66700 66750 66820 100 170 30 256 26
1206 66670 66900 66900 66750 66750 66810 80 140 18 102 16
小计                 141344 330746 1130
Zinc    1107 68000 68230 68430 68100 68240 68260 240 260 4494 27672 -2360
1108 67460 67710 67940 67550 67650 67740 190 280 19724 101468 -6100
1109 67050 67160 67450 67060 67170 67250 120 200 111710 156936 7038
1110 66910 66900 67300 66900 67000 67120 90 210 3084 23408 698
1111 66860 67060 67200 66850 67050 67030 190 170 1260 10310 1094
1112 66750 66810 67100 66800 66880 67010 130 260 816 6178 598
1201 66620 66500 67000 66500 66710 66820 90 200 110 2110 56
1202 66670 66980 67000 66650 66650 66850 -20 180 34 1274 24
1203 66760 66840 67860 66700 66700 66950 -60 190 38 490 14
1204 66620 66900 66900 66750 66750 66810 130 190 26 542 26
1205 66650 66900 66900 66700 66750 66820 100 170 30 256 26
1206 66670 66900 66900 66750 66750 66810 80 140 18 102 16
小计                 141344 330746 1130

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.