Home > Market Data > SHFE

SHFE Metals Close Price For Jun 13,2011

Monday, Jun 13, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 17110 17080 17095 17075 17075 17080 -35 -30 3140 38580 -2220
1107 17110 17060 17100 17060 17075 17080 -35 -30 3038 60962 -446
1108 17140 17090 17135 17065 17070 17080 -70 -60 20132 89810 -2362
1109 17145 17090 17125 17050 17060 17080 -85 -65 5890 55072 738
1110 17140 17090 17130 17055 17055 17070 -85 -70 1596 30122 648
1111 17130 17115 17115 17055 17065 17070 -65 -60 858 18760 -520
1112 17135 17105 17105 17055 17060 17080 -75 -55 548 12134 84
1201 17180 17110 17110 17070 17080 17080 -100 -100 76 964 -6
1202 17130 16925 17075 16925 17075 16965 -55 -165 42 628 -42
1203 17110 17105 17105 17100 17100 17100 -10 -10 28 386 14
1204 17155 17090 17145 17090 17145 17120 -10 -35 10 166 4
1205 17250 17115 17115 17115 17115 17115 -135 -135 10 88 10
Total                 35368 307672 -4098
Gold         1106 319.47 317.80 317.80 317.80 317.80 317.80 -1.67 -1.67 6 1176 0
1107 315.56 316.00 316.00 315.68 315.68 315.78 0.12 0.22 6 72 0
1108 318.70       318.92 318.92 0.22 0.22   24 0
1109 321.77 318.86 318.86 318.34 318.34 318.60 -3.43 -3.17 4 28 0
1110 321.17 318.38 318.38 318.38 318.38 318.38 -2.79 -2.79 2 36 -2
1111 319.06 318.74 318.74 318.74 318.74 318.74 -0.32 -0.32 2 28 -2
1112 320.76 318.99 319.26 318.00 318.50 318.80 -2.26 -1.96 12528 49368 -710
1201 320.58 319.00 319.36 317.80 318.20 318.55 -2.38 -2.03 126 120 8
1202 319.27 319.01 319.67 318.40 318.40 318.83 -0.87 -0.44 38 92 22
1203 320.04 319.67 319.67 319.67 319.67 319.67 -0.37 -0.37 4 78 -4
1204 319.91       319.54 319.54 -0.37 -0.37   14 0
1205 319.35       318.98 318.98 -0.37 -0.37   4 0
Total                 12716 51040 -688
Copper 1106 68600 68200 68300 68050 68300 68170 -300 -430 5370 9700 -3170
1107 68160 67800 67820 67450 67660 67620 -500 -540 9682 56774 -3852
1108 67700 67240 67300 66910 67190 67110 -510 -590 138486 190602 11136
1109 67500 66980 67050 66700 66900 66880 -600 -620 20502 56256 5698
1110 67330 66730 66990 66600 66810 66770 -520 -560 1938 12718 1086
1111 67350 66760 66880 66500 66760 66740 -590 -610 538 4552 398
1112 67310 66600 66750 66500 66730 66640 -580 -670 214 3834 168
1201 67210 66980 66980 66500 66770 66620 -440 -590 94 1548 64
1202 67210 66870 67140 66500 66500 66700 -710 -510 88 1100 58
1203 67170 66610 66700 66600 66700 66610 -470 -560 26 410 4
1204 67150 66680 66930 66580 66700 66750 -450 -400 28 336 18
1205 67350 66920 66930 66570 66790 66760 -560 -590 32 108 20
Total                 176998 337938 11628
Zinc    1106 17320 17150 17280 17150 17210 17215 -110 -105 1610 14380 -460
1107 17430 17325 17400 17260 17300 17330 -130 -100 9760 46022 -4404
1108 17530 17400 17510 17360 17390 17430 -140 -100 289988 214338 -21140
1109 17625 17505 17605 17455 17485 17525 -140 -100 29364 78776 4662
1110 17710 17630 17700 17550 17590 17620 -120 -90 1032 13916 376
1111 17805 17755 17755 17635 17650 17690 -155 -115 302 5988 96
1112 17915 17800 17860 17710 17735 17775 -180 -140 54 1014 6
1201 17965 17865 17920 17780 17885 17875 -80 -90 128 694 -4
1202 18100 17980 18035 17905 17925 17975 -175 -125 36 410 6
1203 18175       18090 18090 -85 -85   180 0
1204 18255 18300 18300 18090 18145 18195 -110 -60 14 108 4
1205 18290 18300 18335 18135 18135 18225 -155 -65 8 18 0
Total                 332296 375844 -20858

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.