Home > Market Data > SHFE

SHFE Metals Close Price For May 19，2011

Friday, May 20, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
 1106 16535 16550 16600 16550 16570 16575 35 40 2676 52462 -754
1107 16585 16625 16655 16600 16600 16630 15 45 8748 62682 -3228
1108 16605 16650 16690 16625 16630 16650 25 45 9538 46198 -3174
1109 16605 16660 16700 16640 16650 16665 45 60 3286 30114 -280
1110 16655 16635 16715 16635 16680 16675 25 20 1024 15846 292
1111 16675 16705 16740 16695 16695 16710 20 35 546 14168 -46
1112 16710 16795 16795 16730 16735 16750 25 40 438 7336 126
1201 16740 16790 16800 16740 16740 16770 0 30 28 598 12
1202 16675 16865 16865 16730 16790 16805 115 130 14 708 8
1203 16745       16745 16745 0 0   290 0
1204 16875 16905 16905 16905 16905 16905 30 30 2 120 0
1205 16810       16830 16830 20 20   4 0
Total                 26300 230526 -7044
Gold
 1106 313.67 314.98 315.50 314.16 314.69 314.72 1.02 1.05 324 2670 -130
1107 311.51 313.66 313.66 312.27 312.27 312.91 0.76 1.40 18 38 -10
1108 312.38       312.38 312.38 0.00 0.00   4 0
1109 310.81 313.40 313.40 312.25 312.25 312.91 1.44 2.10 56 36 -28
1110 310.85 312.80 313.05 312.80 313.05 312.92 2.20 2.07 4 42 0
1111 311.25 311.91 312.36 311.91 312.25 312.17 1.00 0.92 6 48 0
1112 310.91 312.47 312.90 312.00 312.37 312.58 1.46 1.67 19812 51552 150
1201 310.95 313.04 313.04 312.28 312.28 312.79 1.33 1.84 48 76 0
1202 311.54 313.17 313.17 313.17 313.17 313.17 1.63 1.63 2 66 0
1203 311.90       311.90 311.90 0.00 0.00   52 0
1204 311.59       311.59 311.59 0.00 0.00   18 0
1205 313.00       314.63 314.63 1.63 1.63     0
Total                 20270 54602 -18
Copper
 1106 67210 67900 68230 67700 67810 67990 600 780 6254 40318 -2294
1107 66890 67790 67980 67250 67440 67600 550 710 142324 172802 -11502
1108 66680 67500 67690 67080 67130 67350 450 670 66406 104434 7600
1109 66670 67530 67660 67060 67120 67340 450 670 5610 27346 590
1110 66640 67400 67670 67130 67250 67350 610 710 160 7378 22
1111 66710 67520 67720 67180 67180 67450 470 740 56 3828 0
1112 66800 67500 67720 67260 67300 67470 500 670 46 3086 -8
1201 66890 67710 68010 67380 67380 67640 490 750 116 1204 -32
1202 66930 67700 67900 67360 67360 67630 430 700 46 942 10
1203 66920 67790 67890 67570 67570 67750 650 830 6 392 -4
1204 66990 67420 67890 67420 67650 67640 660 650 28 216 2
1205 65880 68140 68160 67390 67600 67830 1720 1950 32 20 20
Total                 221084 361966 -5596
Zinc      
 1106 16675 16835 16935 16715 16750 16825 75 150 7518 42178 -4078
1107 16790 17025 17070 16825 16860 16925 70 135 234892 207064 -12840
1108 16880 17145 17145 16930 16950 17020 70 140 79514 130106 2022
1109 16975 17170 17225 17050 17070 17125 95 150 10416 24794 3632
1110 17105 17280 17305 17115 17165 17220 60 115 584 5292 20
1111 17205 17350 17390 17235 17270 17330 65 125 238 3026 -36
1112 17315 17380 17450 17300 17335 17365 20 50 78 856 0
1201 17385 17570 17570 17420 17420 17485 35 100 64 522 -2
1202 17520       17520 17520 0 0   392 0
1203 17650 17600 17600 17600 17600 17600 -50 -50 2 188 0
1204 17710 17730 17920 17675 17810 17780 100 70 26 100 0
1205 17785 17625 18100 17625 17635 17785 -150 0 6 14 2
Total                 333338 414532 -11280

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.