Home > Market Data > SHFE

SHFE Metals Close Price For Jun 27,2011

Monday, Jun 27, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17075 17065 17070 17035 17055 17055 -20 -20 5324 55014 -918
1108 17030 17025 17025 16980 16995 17005 -35 -25 10950 68050 -1586
1109 17030 17015 17020 16965 16970 16990 -60 -40 12296 61044 -1998
1110 17030 17000 17010 16965 16965 16985 -65 -45 1598 31110 560
1111 17040 17005 17015 16970 16975 16995 -65 -45 1656 20530 550
1112 17035 16990 17015 16970 16970 16990 -65 -45 534 12650 144
1201 17050 17000 17020 16985 16990 16995 -60 -55 114 1558 56
1202 17035 16990 16990 16990 16990 16990 -45 -45 4 838 0
1203 17085 17000 17055 17000 17055 17025 -30 -60 4 466 -4
1204 17145 16975 17090 16975 17090 17015 -55 -130 6 186 -4
1205 17120 17110 17115 17015 17015 17090 -105 -30 20 146 10
1206 17065       17065 17065 0 0   4 0
Total                 32506 251596 -3190
Gold         1107 318.52 312.99 313.00 312.99 312.99 312.99 -5.53 -5.53 44 12 -38
1108 318.54       318.54 318.54 0.00 0.00   32 0
1109 317.62 312.50 312.50 312.50 312.50 312.50 -5.12 -5.12 2 30 -2
1110 318.78       318.78 318.78 0.00 0.00   32 0
1111 316.93 312.65 312.66 312.21 312.41 312.48 -4.52 -4.45 22 66 -8
1112 317.82 313.30 313.50 311.52 311.52 312.86 -6.30 -4.96 20898 47262 -638
1201 317.76 312.61 313.66 312.05 312.05 313.04 -5.71 -4.72 74 86 -22
1202 319.01 313.00 313.00 312.89 312.89 312.92 -6.12 -6.09 6 80 -4
1203 319.39 314.26 314.26 313.10 313.10 313.58 -6.29 -5.81 10 76 -2
1204 318.83       318.83 318.83 0.00 0.00   12 0
1205 319.26       319.26 319.26 0.00 0.00   6 0
1206 318.77 313.69 314.53 312.00 312.00 313.59 -6.77 -5.18 54 62 26
Total                 21110 47756 -688
Copper 1107 68640 68050 68290 67500 67950 68000 -690 -640 6482 30032 -2484
1108 68140 67900 67900 66700 67400 67460 -740 -680 50142 107568 -18914
1109 67830 67600 67600 66420 66840 67050 -990 -780 186360 149898 25346
1110 67740 67500 67500 66270 66760 66910 -980 -830 5254 22710 2798
1111 67610 66890 67100 66280 66690 66860 -920 -750 2198 9216 1470
1112 67520 67440 67440 66310 66770 66750 -750 -770 796 5580 508
1201 67360 66540 66840 66270 66500 66620 -860 -740 250 2054 68
1202 67320 66660 66840 66400 66650 66670 -670 -650 72 1250 10
1203 67390 66800 67280 66470 66470 66760 -920 -630 30 476 22
1204 67420 66250 66800 66250 66500 66620 -920 -800 64 516 22
1205 67420 66820 66820 66500 66500 66650 -920 -770 50 230 30
1206 67430 66730 66940 66500 66500 66670 -930 -760 44 86 22
Total                 251742 329616 8898
Zinc    1107 17255 17135 17175 17030 17080 17105 -175 -150 3620 23580 -1866
1108 17310 17245 17260 17100 17140 17195 -170 -115 67098 107646 -14268
1109 17395 17290 17345 17150 17190 17250 -205 -145 295892 187832 -8062
1110 17450 17395 17400 17230 17265 17335 -185 -115 18548 38154 3996
1111 17510 17365 17440 17295 17370 17370 -140 -140 936 8324 30
1112 17565 17500 17500 17350 17360 17405 -205 -160 176 4388 12
1201 17565 17525 17525 17300 17390 17400 -175 -165 160 1754 54
1202 17645 17555 17585 17555 17585 17570 -60 -75 4 532 -2
1203 17740 17630 17655 17540 17540 17615 -200 -125 12 238 2
1204 17790 17620 17620 17570 17570 17595 -220 -195 4 166 0
1205 17785       17785 17785 0 0   58 0
1206 18015 17710 17710 17710 17710 17710 -305 -305 2 2 0
Total                 386452 372674 -20104

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.