Home > Market Data > SHFE

SHFE Metals Close Price For Jun 24,2011

Friday, Jun 24, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17030 17055 17090 17020 17085 17075 55 45 3668 55932 394
1108 17015 17000 17070 16980 17055 17030 40 15 12172 69636 -1566
1109 17005 17020 17065 16980 17040 17030 35 25 17188 63042 1630
1110 17010 16970 17055 16970 17035 17030 25 20 2062 30550 162
1111 17015 17000 17055 17000 17050 17040 35 25 722 19980 348
1112 17010 17000 17055 16990 17045 17035 35 25 774 12506 -136
1201 17000 17000 17080 17000 17080 17050 80 50 126 1502 116
1202 17035 17005 17100 17005 17100 17035 65 0 20 838 -2
1203 16975 17145 17145 17055 17115 17085 140 110 20 470 -6
1204 17040 17145 17145 17145 17145 17145 105 105 2 190 2
1205 17090 17050 17135 17050 17110 17120 20 30 74 136 -56
1206 17065       17065 17065 0 0   4 0
Total                 36828 254786 886
Gold         1107 319.98 318.52 318.52 318.52 318.52 318.52 -1.46 -1.46 2 50 0
1108 320.84 319.40 320.00 316.42 316.50 318.54 -4.34 -2.30 34 32 10
1109 320.42 317.90 320.42 316.49 316.93 317.62 -3.49 -2.80 60 32 4
1110 321.00 318.90 321.02 316.98 316.98 318.78 -4.02 -2.22 54 32 -4
1111 320.27 318.50 320.29 315.85 316.46 316.93 -3.81 -3.34 120 74 50
1112 321.21 317.50 337.27 316.61 316.82 317.82 -4.39 -3.39 22780 47900 -1182
1201 321.13 316.00 320.54 316.00 317.05 317.76 -4.08 -3.37 116 108 28
1202 321.66 319.89 321.66 317.12 317.29 319.01 -4.37 -2.65 38 84 -6
1203 322.10 320.89 322.10 317.30 317.43 319.39 -4.67 -2.71 24 78 0
1204 321.53 319.89 319.90 318.30 318.30 318.83 -3.23 -2.70 12 12 0
1205 321.06 320.90 320.90 318.10 318.79 319.26 -2.27 -1.80 6 6 2
1206 322.02 321.00 321.00 318.24 318.40 318.77 -3.62 -3.25 38 36 16
Total                 23284 48444 -1082
Copper 1107 67920 68290 68900 68290 68710 68640 790 720 7244 32516 -2852
1108 67380 67840 68570 67720 68240 68140 860 760 56388 126482 -8450
1109 67010 67460 68270 67390 68020 67830 1010 820 137190 124552 8388
1110 66850 67350 68080 67300 67850 67740 1000 890 4994 19912 -1552
1111 66830 67310 67960 67220 67700 67610 870 780 1818 7746 -348
1112 66710 67300 67880 67200 67620 67520 910 810 396 5072 58
1201 66620 67120 67750 67010 67460 67360 840 740 68 1986 6
1202 66600 67100 67460 67100 67400 67320 800 720 42 1240 4
1203 66560 67390 67390 67390 67390 67390 830 830 2 454 -2
1204 66600 67100 67700 67040 67400 67420 800 820 34 494 0
1205 66600 67390 67500 67390 67500 67420 900 820 6 200 -4
1206 66660 67410 67470 67410 67420 67430 760 770 12 64 -2
Total                 208194 320718 -4754
Zinc    1107 17115 17195 17320 17170 17285 17255 170 140 4282 25446 -1928
1108 17175 17250 17400 17235 17360 17310 185 135 107152 121914 -18698
1109 17265 17320 17485 17295 17455 17395 190 130 265886 195894 1810
1110 17290 17370 17540 17350 17500 17450 210 160 11942 34158 2500
1111 17380 17450 17580 17420 17570 17510 190 130 628 8294 162
1112 17400 17555 17610 17500 17605 17565 205 165 634 4376 192
1201 17440 17590 17695 17500 17630 17565 190 125 226 1700 82
1202 17565 17620 17720 17605 17720 17645 155 80 32 534 2
1203 17680 17725 17760 17725 17735 17740 55 60 16 236 -2
1204 17710 17800 17800 17780 17780 17790 70 80 14 166 -10
1205 17660 17630 17875 17630 17805 17785 145 125 34 58 -6
1206 17775 18085 18085 17860 17860 18015 85 240 16 2 2
Total                 390862 392778 -15894

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.