Home > Market Data > SHFE

SHFE Metals Close Price For Jun 30,2011

Thursday, Jun 30, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1107 17145 17175 17305 17175 17285 17220 140 75 6110 49772 -1884
1108 17105 17140 17205 17120 17200 17165 95 60 8078 64542 -1862
1109 17080 17115 17180 17090 17180 17140 100 60 20062 67164 3180
1110 17055 17100 17150 17070 17145 17110 90 55 5098 35574 1880
1111 17055 17090 17140 17050 17130 17095 75 40 3744 23308 1576
1112 17040 17180 17180 17040 17120 17090 80 50 2654 14234 1078
1201 17055 17430 17430 17065 17105 17100 50 45 160 1650 80
1202 17050 17080 17135 17080 17100 17085 50 35 24 854 10
1203 17030 17100 17100 17100 17100 17100 70 70 2 466 0
1204 17090 17110 17110 17110 17110 17110 20 20 2 192 2
1205 17120 17170 17170 17170 17170 17170 50 50 2 148 -2
1206 17100 17205 17205 17205 17205 17205 105 105 6 10 6
小计                 45942 257914 4064
Gold         1107 314.32 324.98 324.98 319.00 319.00 321.99 4.68 7.67 8 6 -4
1108 313.20 315.00 315.00 315.00 315.00 315.00 1.80 1.80 2 28 0
1109 312.89 314.50 314.50 313.05 313.05 313.64 0.16 0.75 14 20 0
1110 313.70 314.77 315.15 314.77 315.15 314.96 1.45 1.26 4 32 0
1111 312.52 313.35 313.35 313.35 313.35 313.35 0.83 0.83 2 58 0
1112 313.41 314.40 314.98 313.90 314.18 314.37 0.77 0.96 13118 45620 -1044
1201 313.58 314.63 315.00 314.17 314.17 314.71 0.59 1.13 14 84 -2
1202 312.92 314.21 314.21 314.21 314.21 314.21 1.29 1.29 6 84 4
1203 313.93       314.02 314.02 0.09 0.09   74 0
1204 312.68 314.51 314.64 314.51 314.64 314.55 1.96 1.87 6 14 2
1205 313.81 314.60 314.60 314.60 314.60 314.60 0.79 0.79 2 4 -2
1206 313.77 314.97 315.30 314.97 315.30 315.19 1.53 1.42 6 106 0
小计                 13182 46130 -1046
Copper 1107 68710 69500 70260 69500 70150 69770 1440 1060 10082 20400 -3716
1108 68320 69220 70080 69220 70040 69590 1720 1270 39812 75222 -19504
1109 67930 69020 69890 68900 69860 69380 1930 1450 199640 163096 11224
1110 67760 68980 69790 68730 69750 69250 1990 1490 9506 24044 -534
1111 67620 68810 69800 68680 69750 69010 2130 1390 3532 9854 -520
1112 67600 68540 69640 68540 69610 68910 2010 1310 2224 5190 -1016
1201 67580 68300 69500 68300 69450 68870 1870 1290 450 2214 28
1202 67520 67820 69390 67820 69350 68680 1830 1160 136 1252 -18
1203 67630 68310 69400 68310 69400 68850 1770 1220 32 552 8
1204 67640 69060 69400 68430 69400 68780 1760 1140 34 548 2
1205 67430 68650 69630 68650 69570 69170 2140 1740 18 258 2
1206 67480 68630 69250 68570 69250 68820 1770 1340 24 116 4
小计                 265490 302746 -14040
Zinc    1107 17270 17400 17690 16500 17690 17450 420 180 8438 14962 -2134
1108 17360 17545 17700 17465 17675 17575 315 215 49954 71584 -16630
1109 17440 17600 17800 17545 17760 17680 320 240 291888 210082 15180
1110 17520 17670 17895 17635 17865 17745 345 225 32000 55094 7216
1111 17590 17740 17945 17705 17920 17780 330 190 1822 9594 582
1112 17620 17785 17990 17745 17950 17845 330 225 408 4510 112
1201 17715 17750 18060 17750 18020 17935 305 220 252 1806 32
1202 17700 17945 18490 17945 18490 18235 790 535 56 556 24
1203 17770 17870 18100 17870 18100 18025 330 255 64 216 -16
1204 17810 17930 18130 17930 18130 18025 320 215 24 160 2
1205 17840       17840 17840 0 0   58 0
1206 17715 17920 18085 17920 18085 18000 370 285 4 2 0
小计                 384910 368624 4368

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.