Home > Market Data > SHFE

SHFE Metals Close Price For May 04，2011

Wednesday, May 04, 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 16640 16645 16615 16620 16625 5 10 1930 45510 -1300
1106 16735 16790 16790 16730 16730 16740 -5 5 4948 59670 -1190
1107 16835 16860 16880 16830 16840 16845 5 10 15340 73606 4244
1108 16920 16960 16960 16920 16925 16930 5 10 3704 37414 1222
1109 17000 17040 17040 16995 17000 17005 0 5 2880 27652 1404
1110 17045 17080 17085 17040 17065 17060 20 15 282 13542 38
1111 17090 17085 17135 17085 17135 17110 45 20 36 11550 18
1112 17120 17150 17155 17120 17135 17140 15 20 74 5096 2
1201 17200 17190 17190 17190 17190 17190 -10 -10 2 580 -2
1202 17250       17250 17250 0 0   526 0
1203 17300 17300 17300 17300 17300 17300 0 0 4 204 2
1204 17320       17320 17320 0 0   12 0
Total                 29200 275362 4438
Gold 1105 321.00       321.00 321.00 0.00 0.00   36 0
1106 320.69 319.00 320.39 319.00 319.30 319.50 -1.39 -1.19 1546 5174 -668
1107 316.61 314.27 315.95 314.27 314.85 315.06 -1.76 -1.55 14 102 4
1108 316.16       314.61 314.61 -1.55 -1.55   4 0
1109 316.41 310.00 315.19 310.00 314.19 314.11 -2.22 -2.30 46 42 2
1110 313.47 314.98 314.98 314.98 314.98 314.98 1.51 1.51 2 56 -2
1111 316.20       316.20 316.20 0.00 0.00   32 0
1112 317.33 315.98 316.19 314.15 314.21 315.06 -3.12 -2.27 30008 54784 2244
1201 317.71 315.81 316.40 314.01 314.06 315.26 -3.65 -2.45 146 74 12
1202 317.70       317.70 317.70 0.00 0.00   66 0
1203 318.75 316.40 316.40 315.30 315.30 315.77 -3.45 -2.98 6 46 2
1204 317.50 316.18 316.18 316.18 316.18 316.18 -1.32 -1.32 2 6 0
Total                 31770 60422 1594
Copper          1105 70070 70300 70300 68010 69200 69460 -870 -610 4680 16030 -1920
1106 69640 69800 69880 68450 68500 68900 -1140 -740 15112 62322 -6446
1107 69140 69140 69260 67800 67910 68370 -1230 -770 254748 223408 30036
1108 68990 68990 69050 67670 67780 68100 -1210 -890 22168 40954 9004
1109 69050 68980 69070 67640 67650 68020 -1400 -1030 3194 10954 1292
1110 68920 68980 68980 67440 67670 68010 -1250 -910 592 2518 344
1111 68890 68910 68910 67550 67700 68080 -1190 -810 430 1494 222
1112 68780 68790 68790 67550 67600 68030 -1180 -750 396 1596 92
1201 69030 68900 68900 67650 67650 68240 -1380 -790 144 830 94
1202 69200 68330 68330 67770 67780 68030 -1420 -1170 26 728 12
1203 69110 69000 69000 67760 67760 67950 -1350 -1160 88 252 44
1204 69010 68100 68100 68000 68000 68030 -1010 -980 12 52 4
Total                 301590 361138 32778
Zinc             1105 16920 16930 16985 16870 16930 16925 10 5 2880 19000 -960
1106 17100 17100 17170 17005 17070 17085 -30 -15 27322 96944 -8436
1107 17230 17280 17330 17140 17215 17230 -15 0 398208 236308 13164
1108 17370 17375 17440 17280 17345 17350 -25 -20 7754 34542 2116
1109 17495 17550 17565 17250 17470 17480 -25 -15 2300 8356 488
1110 17635 17690 17690 17530 17610 17610 -25 -25 228 2686 52
1111 17855 17795 17795 17750 17750 17775 -105 -80 14 390 8
1112 17885 17945 17955 17805 17855 17860 -30 -25 24 358 4
1201 17965 17970 18220 17970 18015 18055 50 90 16 302 -2
1202 18125 18200 18225 18140 18140 18170 15 45 14 290 10
1203 18285 18300 18360 18175 18300 18295 15 10 52 108 0
1204 18695       18550 18550 -145 -145   2 0
Total                 438812 399286 6444

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.