Home > Market Data > SHFE

SHFE Metals Close Price For Jun 15,2011

Wednesday, Jun 15, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 17090 17160 17185 17120 17125 17135 35 45 3550 34540 -1910
1107 17085 17150 17165 17090 17090 17125 5 40 7518 57976 -1466
1108 17080 17165 17170 17065 17075 17110 -5 30 24410 85036 -5422
1109 17055 17135 17140 17050 17075 17100 20 45 9528 57674 -320
1110 17050 17130 17135 17040 17065 17090 15 40 2218 30228 -548
1111 17055 17150 17150 17045 17070 17090 15 35 788 18536 -74
1112 17045 17120 17130 17050 17075 17105 30 60 592 12012 110
1201 17065 17155 17155 17070 17115 17125 50 60 230 1114 164
1202 16970 17120 17120 17100 17100 17105 130 135 82 692 6
1203 17090 17120 17120 17100 17120 17115 30 25 66 428 36
1204 17110 17120 17135 17115 17135 17120 25 10 12 178 8
1205 17095 17160 17175 17050 17155 17150 60 55 16 154 10
小计                 49010 298568 -9406
Gold         1106 318.02       318.02 318.02 0.00 0.00   1176 0
1107 315.28       315.59 315.28 0.31 0.00   48 0
1108 315.10       314.99 315.10 -0.11 0.00   20 0
1109 316.02       316.02 316.02 0.00 0.00   28 0
1110 316.59       316.59 316.59 0.00 0.00   34 0
1111 316.30 317.09 317.09 317.09 317.09 317.09 0.79 0.79 2 28 0
1112 316.79 317.87 318.06 317.12 317.19 317.68 0.40 0.89 9166 48830 -524
1201 316.64 317.86 317.86 316.72 317.31 317.45 0.67 0.81 20 112 -2
1202 318.83 308.90 308.90 308.90 308.90 308.90 -9.93 -9.93 2 92 0
1203 317.69 317.74 317.74 317.51 317.51 317.62 -0.18 -0.07 4 82 4
1204 317.62       317.55 317.55 -0.07 -0.07   14 0
1205 317.06       316.99 316.99 -0.07 -0.07   4 0
小计                 9194 50468 -522
Copper 1106 68380 69400 69580 69100 69200 69370 820 990 3100 4130 -2100
1107 67900 68980 69050 68820 69020 68930 1120 1030 11034 49260 -5140
1108 67390 68430 68670 68320 68610 68500 1220 1110 128904 177300 -14190
1109 67130 68220 68370 68050 68350 68220 1220 1090 27208 60572 244
1110 67030 68040 68300 68000 68150 68150 1120 1120 2506 14508 934
1111 67040 68170 68220 67940 68220 68100 1180 1060 418 5136 -20
1112 66960 67220 68100 67220 68100 68010 1140 1050 310 4106 -14
1201 66970 68000 68080 67900 67950 67960 980 990 146 1718 92
1202 66900 68130 68130 67780 68010 67950 1110 1050 32 1156 12
1203 66940 68100 68100 68000 68000 68020 1060 1080 10 418 2
1204 66960 68000 68000 67860 68000 67910 1040 950 88 436 52
1205 66980 67860 68010 67860 68000 67960 1020 980 14 142 8
小计                 173770 318882 -20120
Zinc    1106 17195 17350 17360 17290 17320 17325 125 130 2210 14540 360
1107 17290 17440 17455 17375 17380 17415 90 125 6958 39528 -3946
1108 17385 17560 17575 17465 17485 17515 100 130 184896 196242 -17220
1109 17480 17655 17660 17570 17585 17615 105 135 36402 92804 5704
1110 17560 17730 17740 17665 17665 17705 105 145 2512 15378 784
1111 17650 17810 17835 17735 17740 17770 90 120 404 6566 90
1112 17760 17885 18175 17830 17840 17860 80 100 324 1214 202
1201 17780 18040 18040 17950 17970 18000 190 220 156 684 -22
1202 17875 18040 18040 18040 18040 18040 165 165 2 410 0
1203 17990 18150 18215 18080 18215 18145 225 155 6 192 0
1204 18185 18080 18280 18080 18280 18190 95 5 14 108 6
1205 18225 18420 18420 18380 18380 18400 155 175 4 20 2
小计                 233888 367686 -14040

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.