Home > Market Data > SHFE

SHFE Metals Close Price For May 20, 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 16575 16530 16585 16530 16570 16555 -5 -20 2722 51998 -464
1107 16630 16550 16615 16550 16605 16580 -25 -50 8050 60482 -2200
1108 16650 16580 16635 16570 16635 16605 -15 -45 7214 46364 166
1109 16665 16610 16655 16600 16650 16625 -15 -40 2706 30968 854
1110 16675 16615 16675 16615 16670 16645 -5 -30 262 15834 -12
1111 16710 16740 16740 16655 16700 16675 -10 -35 80 14158 -10
1112 16750 16710 16735 16710 16720 16715 -30 -35 52 7306 -30
1201 16770 16770 16770 16685 16755 16740 -15 -30 8 596 -2
1202 16805 16770 16795 16760 16795 16765 -10 -40 38 692 -16
1203 16745 16805 16815 16805 16815 16810 70 65 8 284 -6
1204 16905 16845 16845 16845 16845 16845 -60 -60 2 120 0
1205 16830       16830 16830 0 0   4 0
Total                 21142 228806 -1720
Gold
 1106 314.72 315.20 315.20 314.24 314.90 314.57 0.18 -0.15 428 2348 -322
1107 312.91 312.98 313.00 312.90 312.90 312.95 -0.01 0.04 10 36 -2
1108 312.38       312.38 312.38 0.00 0.00   4 0
1109 312.91       312.91 312.91 0.00 0.00   36 0
1110 312.92       312.92 312.92 0.00 0.00   42 0
1111 312.17 312.70 312.70 312.70 312.70 312.70 0.53 0.53 2 48 0
1112 312.58 312.40 313.25 312.38 313.24 312.77 0.66 0.19 13416 48682 -2870
1201 312.79 312.60 313.20 312.60 313.20 312.91 0.41 0.12 28 86 10
1202 313.17 313.25 313.50 313.25 313.50 313.37 0.33 0.20 4 64 -2
1203 311.90       312.10 312.10 0.20 0.20   52 0
1204 311.59       311.79 311.79 0.20 0.20   18 0
1205 311.59       311.79 311.79 0.20 0.20     0
Total                 13888 51416 -3186
Copper
 1106 67990 67640 68010 67230 68010 67620 20 -370 5376 39474 -844
1107 67600 67310 67550 66850 67550 67210 -50 -390 113352 165086 -7716
1108 67350 66950 67250 66560 67230 66920 -120 -430 82372 114640 10206
1109 67340 66980 67200 66530 67200 66890 -140 -450 4790 27642 296
1110 67350 66920 67150 66600 67100 66870 -250 -480 376 7518 140
1111 67450 67030 67180 66630 67180 66930 -270 -520 290 4060 232
1112 67470 66930 67150 66660 67020 66900 -450 -570 44 3096 10
1201 67640 67080 67190 66860 67190 67000 -450 -640 40 1194 -10
1202 67630 66930 67480 66900 67480 67190 -150 -440 30 928 -14
1203 67750 67010 67500 67010 67500 67390 -250 -360 22 384 -8
1204 67640 66640 67550 66640 67550 67300 -90 -340 32 224 8
1205 67830 67300 67620 67260 67620 67370 -210 -460 8 20 0
Total                 206732 364266 2300
Zinc      
 1106 16825 16810 16810 16615 16650 16655 -175 -170 2854 41392 -786
1107 16925 16775 16850 16705 16770 16765 -155 -160 189072 202858 -4206
1108 17020 16885 16945 16800 16870 16860 -150 -160 59358 133608 3502
1109 17125 17005 17060 16915 16975 16970 -150 -155 6278 25760 966
1110 17220 17140 17140 17025 17065 17085 -155 -135 506 5526 234
1111 17330 17175 17240 17120 17165 17180 -165 -150 190 3082 56
1112 17365 17235 17250 17185 17250 17230 -115 -135 88 854 -2
1201 17485 17310 17390 17310 17340 17345 -145 -140 14 518 -4
1202 17520 17440 17455 17440 17455 17450 -65 -70 6 396 4
1203 17600 17600 17600 17490 17545 17570 -55 -30 16 186 -2
1204 17780 17550 17625 17550 17625 17585 -155 -195 10 104 4
1205 17785 17750 17750 17750 17750 17750 -35 -35 2 12 -2
Total                 258394 414296 -236

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.