Home > Market Data > SHFE

SHFE Metals Close Price For Jun 29,2011

Wednesday, Jun 29, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17100 17135 17175 17115 17175 17145 75 45 3876 51656 -2060
1108 17060 17085 17140 17080 17135 17105 75 45 7242 66404 -248
1109 17045 17085 17105 17065 17100 17080 55 35 10714 63984 1026
1110 17030 17075 17095 17035 17075 17055 45 25 3514 33694 1824
1111 17035 17085 17085 17040 17060 17055 25 20 1766 21732 754
1112 17035 17150 17150 17030 17060 17040 25 5 612 13156 454
1201 17045 17055 17080 17025 17060 17055 15 10 38 1570 16
1202 17060 17070 17070 17035 17035 17050 -25 -10 36 844 8
1203 17025       17030 17030 5 5   466 0
1204 17025 17090 17090 17090 17090 17090 65 65 4 190 4
1205 17100 17135 17145 17115 17145 17120 45 20 12 150 8
1206 17065       17100 17100 35 35   4 0
Total                 27814 253850 1786
Gold         1107 317.33 312.00 317.30 312.00 317.30 314.32 -0.03 -3.01 8 10 0
1108 313.08 313.20 313.20 313.20 313.20 313.20 0.12 0.12 6 28 0
1109 313.00 312.97 313.05 312.55 313.05 312.89 0.05 -0.11 10 20 -8
1110 318.78       313.70 313.70 -5.08 -5.08   32 0
1111 312.01 312.33 313.10 312.33 313.10 312.52 1.09 0.51 8 58 0
1112 312.52 313.30 313.73 313.05 313.57 313.41 1.05 0.89 10390 46664 -66
1201 312.46 313.88 313.88 313.35 313.72 313.58 1.26 1.12 28 86 0
1202 312.92       312.92 312.92 0.00 0.00   80 0
1203 313.22 314.04 314.04 313.89 313.89 313.93 0.67 0.71 8 74 0
1204 312.68       312.68 312.68 0.00 0.00   12 0
1205 313.10       313.81 313.81 0.71 0.71   6 0
1206 312.89 314.34 314.34 313.50 314.27 313.77 1.38 0.88 20 106 16
Total                 10478 47176 -58
Copper 1107 68260 68850 68900 68560 68750 68710 490 450 6872 24116 -3556
1108 67740 68070 68540 68070 68390 68320 650 580 21186 94726 -6742
1109 67250 67710 68180 67650 68080 67930 830 680 143574 151872 -5064
1110 67120 67490 68020 67490 68000 67760 880 640 5242 24578 1170
1111 67030 67560 67900 67430 67800 67620 770 590 2130 10374 64
1112 67010 67510 67760 67310 67720 67600 710 590 338 6206 28
1201 66820 67550 68100 67260 67650 67580 830 760 358 2186 76
1202 66850 67380 67630 67330 67620 67520 770 670 24 1270 -4
1203 66950 67290 67760 67290 67480 67630 530 680 100 544 54
1204 66810 67620 67660 67620 67660 67640 850 830 4 546 4
1205 66820 67400 67550 67260 67550 67430 730 610 12 256 0
1206 66810 67410 67660 67410 67420 67480 610 670 12 112 10
Total                 179852 316786 -13960
Zinc    1107 17250 17295 17330 17210 17290 17270 40 20 5164 17096 -2078
1108 17320 17425 17440 17280 17390 17360 70 40 34362 88214 -6524
1109 17400 17485 17510 17350 17475 17440 75 40 213794 194902 324
1110 17475 17575 17580 17440 17560 17520 85 45 15700 47878 4968
1111 17525 17545 17635 17515 17635 17590 110 65 590 9012 124
1112 17555 17560 17755 17550 17655 17620 100 65 204 4398 -4
1201 17595 17660 18650 17520 17710 17715 115 120 246 1774 6
1202 17570 17670 17720 17670 17710 17700 140 130 12 532 0
1203 17760 17680 17815 17680 17765 17770 5 10 12 232 -2
1204 17595 17820 17820 17795 17815 17810 220 215 20 158 -8
1205 17840       17840 17840 0 0   58 0
1206 17715       17715 17715 0 0   2 0
Total                 270104 364256 -3194

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.