Home > Market Data > SHFE

SHFE Metals Close Price For May 03，2011

Tuesday, May 03, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
 1105 16615 16600 16630 16600 16620 16615 5 0 2060 46810 -1160
1106 16740 16730 16750 16720 16730 16735 -10 -5 4988 60860 -224
1107 16845 16860 16860 16815 16835 16835 -10 -10 10434 69362 2586
1108 16925 16910 16935 16900 16925 16920 0 -5 1122 36192 526
1109 16995 17000 17030 16975 17000 17000 5 5 1452 26248 888
1110 17040 17045 17065 17020 17050 17045 10 5 176 13504 56
1111 17080 17100 17110 17050 17100 17090 20 10 294 11532 138
1112 17130 17130 17165 17100 17130 17120 0 -10 146 5094 68
1201 17125 17235 17235 17100 17180 17200 55 75 32 582 -6
1202 17245 17295 17295 17195 17235 17250 -10 5 88 526 -84
1203 17300 17300 17300 17300 17300 17300 0 0 6 202 2
1204 17320       17320 17320 0 0   12 0
Total                 20798 270924 2790
Gold
 1105 324.05 321.00 321.00 321.00 321.00 321.00 -3.05 -3.05 6 36 0
1106 319.91 320.78 321.94 319.42 321.53 320.69 1.62 0.78 1564 5842 -320
1107 316.90 315.00 319.87 315.00 317.00 316.61 0.10 -0.29 144 98 60
1108 318.94 316.16 316.16 316.16 316.16 316.16 -2.78 -2.78 2 4 0
1109 316.88 316.00 316.89 316.00 316.89 316.41 0.01 -0.47 18 40 -4
1110 316.81 313.47 313.47 313.47 313.47 313.47 -3.34 -3.34 2 58 2
1111 316.99 315.30 317.40 315.30 317.40 316.20 0.41 -0.79 10 32 2
1112 317.61 318.00 318.30 316.35 317.15 317.33 -0.46 -0.28 22722 52540 2976
1201 317.97 316.71 319.98 316.70 317.74 317.71 -0.23 -0.26 28 62 4
1202 319.09 317.10 318.30 317.10 318.30 317.70 -0.79 -1.39 4 66 0
1203 318.75       318.75 318.75 0.00 0.00   44 0
1204 318.89       317.50 317.50 -1.39 -1.39   6 0
Total                 24500 58828 2720
Copper
 1105 70060 69900 70250 69810 70050 70070 -10 10 3514 17950 -794
1106 69660 69720 69980 69480 69580 69640 -80 -20 11516 68768 -4058
1107 69210 69350 69480 68900 69000 69140 -210 -70 149720 193372 7550
1108 69120 69120 69330 68730 68750 68990 -370 -130 10250 31950 2866
1109 69090 69300 69390 68730 68800 69050 -290 -40 1752 9662 610
1110 69100 68830 69110 68800 68870 68920 -230 -180 148 2174 52
1111 69050 69040 69140 68750 68840 68890 -210 -160 32 1272 -6
1112 69010 69010 69100 68660 68880 68780 -130 -230 130 1504 76
1201 69130 69190 69190 68850 68850 69030 -280 -100 20 736 8
1202 69330 69300 69770 68870 68870 69200 -460 -130 54 716 -32
1203 69190 69120 69200 68990 68990 69110 -200 -80 14 208 8
1204 69260 69010 69020 69000 69000 69010 -260 -250 6 48 2
Total                 177156 328360 6282
Zinc      
 1105 17025 17080 17080 16105 17000 16920 -25 -105 1614 19960 -794
1106 17195 17165 17280 16960 17105 17100 -90 -95 23108 105380 -4232
1107 17330 17350 17425 17100 17250 17230 -80 -100 330296 223144 12048
1108 17445 17480 17530 17230 17350 17370 -95 -75 8928 32426 2224
1109 17585 17625 17670 17370 17490 17495 -95 -90 1750 7868 300
1110 17710 17775 17775 17500 17610 17635 -100 -75 78 2634 -2
1111 17860 17895 17895 17805 17805 17855 -55 -5 22 382 6
1112 17980 18000 18000 17805 17895 17885 -85 -95 16 354 2
1201 18145 17900 18070 17900 17930 17965 -215 -180 6 304 0
1202 18335 18100 18160 18100 18160 18125 -175 -210 8 280 4
1203 18300 18140 18500 18140 18235 18285 -65 -15 18 108 2
1204 18695       18695 18695 0 0   2 0
Total                 365844 392842 9558

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.