Home > Market Data > SHFE

SHFE Metals Close Price For May 23, 2011

Monday, May 23, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
 1106 16555 16560 16575 16535 16535 16550 -20 -5 3664 51444 -554
1107 16580 16610 16610 16535 16545 16570 -35 -10 4832 59998 -484
1108 16605 16620 16640 16550 16550 16590 -55 -15 6072 48230 1866
1109 16625 16660 16660 16580 16580 16615 -45 -10 1662 31438 470
1110 16645 16660 16690 16620 16620 16640 -25 -5 514 15894 60
1111 16675 16675 16700 16655 16655 16690 -20 15 82 14156 -2
1112 16715 16700 16700 16685 16685 16690 -30 -25 44 7302 -4
1201 16740 16730 16730 16715 16715 16720 -25 -20 4 596 0
1202 16765 16775 16775 16775 16775 16775 10 10 6 686 -6
1203 16810 16800 16800 16800 16800 16800 -10 -10 2 282 -2
1204 16845       16845 16845 0 0   120 0
1205 16830 16915 16915 16805 16900 16885 70 55 32 8 4
Total                 16914 230154 1348
Gold
 1106 314.57 316.78 317.29 315.91 315.91 316.52 1.34 1.95 118 2336 -12
1107 312.95       312.95 312.95 0.00 0.00   36 0
1108 312.38       314.32 314.32 1.94 1.94   4 0
1109 312.91 314.66 315.00 313.69 313.69 314.48 0.78 1.57 22 38 2
1110 312.92 315.04 315.04 315.04 315.04 315.04 2.12 2.12 2 40 -2
1111 312.70       312.70 312.70 0.00 0.00   48 0
1112 312.77 315.30 315.30 314.06 314.14 314.75 1.37 1.98 13246 49158 476
1201 312.91 314.97 315.00 314.39 314.39 314.71 1.48 1.80 42 76 -10
1202 313.37       313.37 313.37 0.00 0.00   64 0
1203 312.10 315.05 315.05 315.05 315.05 315.05 2.95 2.95 2 52 0
1204 311.79       311.79 311.79 0.00 0.00   18 0
1205 311.79 314.70 314.70 314.70 314.70 314.70 2.91 2.91 2 2 2
Total                 13434 51872 456
Copper
 1106 67620 68120 68120 66350 66800 67210 -820 -410 6848 38182 -1292
1107 67210 67710 67760 66300 66350 66780 -860 -430 112174 152412 -12674
1108 66920 67380 67400 65850 65900 66370 -1020 -550 153430 141178 26538
1109 66890 67530 67530 65700 65800 66300 -1090 -590 8312 30130 2488
1110 66870 66940 67250 65800 65800 66280 -1070 -590 970 8094 576
1111 66930 66700 66790 65790 65890 66260 -1040 -670 420 4292 232
1112 66900 67420 67750 66000 66060 66360 -840 -540 476 3338 242
1201 67000 67110 67110 66040 66110 66570 -890 -430 150 1182 -12
1202 67190 66800 66950 66200 66280 66760 -910 -430 84 920 -8
1203 67390 66800 66910 66350 66350 66560 -1040 -830 32 406 22
1204 67300 67200 67200 66300 66460 66730 -840 -570 28 232 8
1205 67370 66700 66900 66110 66470 66680 -900 -690 36 34 14
Total                 282960 380400 16134
Zinc      
 1106 16655 16660 16700 16370 16380 16470 -275 -185 7724 39432 -1960
1107 16765 16810 16825 16450 16460 16560 -305 -205 288878 206640 3782
1108 16860 16905 16925 16550 16555 16660 -305 -200 105950 147638 14030
1109 16970 17000 17030 16665 16675 16770 -295 -200 8750 29046 3286
1110 17085 17155 17155 16780 16780 16870 -305 -215 1734 6184 658
1111 17180 17105 17190 16880 16885 16950 -295 -230 524 3336 254
1112 17230 17120 17170 16970 16970 17030 -260 -200 88 884 30
1201 17345 17440 17440 17000 17070 17150 -275 -195 66 532 14
1202 17450 17295 17295 17170 17170 17235 -280 -215 12 404 8
1203 17570 17450 17450 17320 17320 17350 -250 -220 18 190 4
1204 17585 17535 17555 17340 17415 17460 -170 -125 48 116 12
1205 17750 17665 17675 17665 17675 17670 -75 -80 4 12 0
Total                 413796 434414 20118

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.