Home > Market Data > SHFE

SHFE Metals Close Price For May 11，2011

Wednesday, May 11, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum       1105 16560 16570 16600 16560 16585 16580 25 20 4990 38160 -3200
1106 16605 16630 16660 16600 16625 16635 20 30 4194 56784 354
1107 16690 16750 16760 16690 16700 16715 10 25 8328 68992 -308
1108 16775 16820 16845 16760 16775 16795 0 20 5492 43382 1496
1109 16830 16900 16900 16820 16820 16850 -10 20 652 30052 78
1110 16875 16885 16910 16860 16860 16890 -15 15 518 14394 -46
1111 16910 16940 16950 16920 16920 16925 10 15 76 12038 10
1112 16945 16975 16995 16930 16940 16955 -5 10 452 5646 310
1201 17005 17005 17005 16990 16990 16995 -15 -10 8 582 -4
1202 17050 17050 17050 17045 17045 17045 -5 -5 4 624 -2
1203 17100 17090 17100 17090 17095 17095 -5 -5 8 282 6
1204 17110 17170 17170 17145 17145 17160 35 50 10 14 4
Total                 24732 270950 -1302
Gold 1105 321.00       321.00 321.00 0.00 0.00   36 0
1106 317.38 318.22 320.92 318.21 320.45 319.83 3.07 2.45 636 4174 -70
1107 312.06 314.57 317.87 314.50 315.51 315.82 3.45 3.76 42 114 6
1108 310.62       314.36 314.36 3.74 3.74   4 0
1109 311.87 311.85 315.26 311.85 315.26 314.42 3.39 2.55 46 68 12
1110 311.35 313.97 313.97 313.44 313.44 313.70 2.09 2.35 12 52 0
1111 311.39 314.10 314.70 314.10 314.70 314.33 3.31 2.94 6 40 2
1112 311.66 313.50 314.65 313.40 314.64 314.00 2.98 2.34 20268 62654 4016
1201 312.01 314.36 314.50 313.38 314.50 313.85 2.49 1.84 40 80 -12
1202 312.50 315.70 315.70 315.70 315.70 315.70 3.20 3.20 2 64 0
1203 312.22 312.79 312.79 312.79 312.79 312.79 0.57 0.57 2 52 2
1204 309.85       310.41 310.41 0.56 0.56   16 0
Total                 21054 67354 3956
Copper 1105 67740 68150 68250 67480 67480 67870 -260 130 2800 7160 -990
1106 67300 68000 68000 66760 66810 67330 -490 30 6190 50410 -1344
1107 66720 67400 67490 66300 66340 66840 -380 120 191562 213712 10506
1108 66460 66900 67180 65980 66040 66520 -420 60 31534 71488 6138
1109 66360 66950 67060 65950 65950 66480 -410 120 3228 17562 1530
1110 66310 66930 67010 65900 65900 66480 -410 170 290 4156 24
1111 66340 66750 66860 66000 66000 66380 -340 40 130 1994 44
1112 66170 66830 66900 66020 66020 66410 -150 240 178 1784 72
1201 66440 66850 66900 66150 66150 66420 -290 -20 68 908 38
1202 66420 67070 67070 66200 66200 66660 -220 240 40 734 -2
1203 66530 67400 67400 66200 66200 66770 -330 240 30 304 12
1204 66600 66900 66900 66000 66000 66460 -600 -140 32 116 16
Total                 236082 370328 16044
Zinc            1105 16480 16585 16665 16520 16520 16615 40 135 1860 16930 -130
1106 16585 16710 16780 16620 16625 16705 40 120 14836 68352 -4778
1107 16710 16835 16920 16735 16750 16820 40 110 300694 234798 -7984
1108 16835 16980 17100 16860 16870 16945 35 110 37696 69794 10354
1109 16940 17105 17155 16995 17005 17065 65 125 3544 12638 518
1110 17080 17240 17285 17115 17120 17205 40 125 718 3824 136
1111 17240 17330 17380 17230 17260 17305 20 65 462 1284 268
1112 17345 17490 17490 17370 17370 17430 25 85 288 622 108
1201 17425 17320 17615 17320 17490 17535 65 110 46 452 0
1202 17530 17710 17710 17620 17620 17650 90 120 100 378 48
1203 17635 17705 17725 17680 17725 17705 90 70 12 164 -4
1204 17665 17770 17860 17750 17750 17790 85 125 22 56 14
Total                 360278 409292 -1450

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.