Home > Market Data > SHFE

SHFE Metals Close Price For Apr 18，2011

Monday, Apr 18, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum 1105 16635 16630 16650 16600 16650 16630 15 -5 3524 56430 -108
1106 16735 16740 16760 16710 16760 16735 25 0 8638 75322 142
1107 16830 16835 16880 16810 16870 16835 40 5 5710 53038 2008
1108 16920 16920 16940 16890 16940 16915 20 -5 576 32098 -42
1109 17000 17030 17030 16940 17020 16990 20 -10 1034 20304 186
1110 17045 17030 17070 17030 17070 17055 25 10 80 12570 12
1111 17095 17110 17120 17090 17120 17105 25 10 102 10072 18
1112 17160 17190 17190 17140 17175 17160 15 0 88 4096 26
1201 17140 17180 17230 17180 17230 17190 90 50 44 584 10
1202 17220 17165 17285 17160 17270 17200 50 -20 68 474 24
1203 17320       17320 17320 0 0   180 0
1204   17205 17475 17205 17460 17335 0 0 12   0
Total                 19876 265168 2276
Gold 1105 308.01       308.01 308.01 0.00 0.00   60 0
1106 308.80 309.10 310.27 308.70 309.88 309.63 1.08 0.83 4576 20302 -1582
1107 309.68       310.51 310.51 0.83 0.83   36 0
1108 310.39       311.22 311.22 0.83 0.83   2 0
1109 310.09 310.70 310.99 310.70 310.99 310.84 0.90 0.75 4 66 2
1110 308.33       309.08 309.08 0.75 0.75   68 0
1111 310.07 311.90 311.90 310.99 310.99 311.44 0.92 1.37 4 32 0
1112 311.00 312.00 312.35 311.11 312.22 312.02 1.22 1.02 12530 29812 3946
1201 311.04 312.00 312.00 311.20 311.90 311.82 0.86 0.78 10 34 2
1202 311.11 311.75 312.40 311.75 312.40 312.00 1.29 0.89 16 52 6
1203 310.70 312.00 312.00 312.00 312.00 312.00 1.30 1.30 2 16 2
1204         310.70 310.70 0.00 0.00     0
Total                 17142 50480 2376
Copper 1105 71120 70720 71550 70720 71320 71160 200 40 6160 39558 -2878
1106 70920 70300 71250 70280 71040 70850 120 -70 93748 156162 -1114
1107 70910 70290 71090 70250 70960 70740 50 -170 59818 88066 10070
1108 70880 70460 71090 70310 70850 70750 -30 -130 1854 9184 584
1109 70930 70300 71050 70280 70910 70790 -20 -140 998 3622 296
1110 70850 70500 71080 70440 70900 70770 50 -80 124 1162 48
1111 70900 70400 71100 70400 70950 70870 50 -30 134 794 22
1112 71050 70770 71220 70480 70800 70850 -250 -200 44 932 -2
1201 71170 71240 71240 71000 71000 71070 -170 -100 20 688 8
1202 71360 70700 70970 69800 70880 70730 -480 -630 20 700 4
1203 71370 70970 71100 70860 71100 71040 -270 -330 14 150 12
Total         71280 71280 0 0     0
小计                 162934 301018 7050
Zinc       1105 18155 18010 18145 17910 18090 18075 -65 -80 6312 40434 -1672
1106 18340 18230 18330 18150 18265 18250 -75 -90 138660 184172 -4138
1107 18500 18350 18480 18285 18425 18395 -75 -105 35112 70568 6578
1108 18650 18530 18685 18455 18580 18580 -70 -70 1684 7390 606
1109 18785 18700 18770 18300 18735 18650 -50 -135 1290 4990 88
1110 18935 18820 18915 18785 18880 18840 -55 -95 54 2126 20
1111 19150       19060 19060 -90 -90   324 0
1112 19245       19245 19245 0 0   298 0
1201 19310 19190 19190 19190 19190 19190 -120 -120 2 296 0
1202 19515 19360 19445 19360 19445 19420 -70 -95 22 232 16
1203 19545 19490 19525 19470 19470 19500 -75 -45 14 48 0
1204         19545 19545 0 0     0
Total                 183150 310878 1498

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.