Home > Market Data > SHFE

SHFE Metals Close Price For May 25, 2011

Wednesday, May 25, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
 1106 16585 16590 16680 16590 16655 16650 70 65 5026 51684 1088
1107 16620 16630 16695 16625 16665 16660 45 40 5598 55920 -1218
1108 16650 16710 16745 16670 16710 16700 60 50 10578 43968 -1214
1109 16680 16740 16770 16705 16730 16725 50 45 3024 33190 82
1110 16670 16765 16795 16720 16755 16745 85 75 952 17984 418
1111 16775 16760 16820 16755 16785 16775 10 0 630 14704 388
1112 16715 16795 16830 16770 16800 16785 85 70 1078 7882 646
1201 16835 16865 16900 16800 16830 16845 -5 10 134 624 24
1202 16785 16860 16860 16860 16860 16860 75 75 2 680 0
1203 16735 16900 16900 16865 16870 16875 135 140 6 282 0
1204 16945 16945 16945 16945 16945 16945 0 0 2 124 0
1205 16780       16865 16865 85 85   10 0
Total                 27030 227052 214
Gold
 1106 318.13 319.30 319.40 318.76 319.30 319.12 1.17 0.99 122 2138 -72
1107 312.95       313.59 313.59 0.64 0.64   36 0
1108 314.32       315.30 315.30 0.98 0.98   4 0
1109 316.25 317.45 317.45 317.45 317.45 317.45 1.20 1.20 2 40 -2
1110 316.80 317.62 317.62 317.46 317.46 317.54 0.66 0.74 4 38 0
1111 316.21 316.85 316.85 316.85 316.85 316.85 0.64 0.64 4 42 0
1112 316.68 317.50 317.89 316.60 317.23 317.39 0.55 0.71 13878 48834 940
1201 316.81 318.38 318.38 316.85 317.28 317.29 0.47 0.48 28 82 4
1202 316.74       316.74 316.74 0.00 0.00   66 0
1203 316.70 318.20 318.20 317.21 317.30 317.57 0.60 0.87 6 56 4
1204 311.79 318.30 318.30 318.30 318.30 318.30 6.51 6.51 2 16 -2
1205 314.70       314.70 314.70 0.00 0.00   2 0
Total                 14046 51354 872
Copper
 1106 67150 67300 67950 67300 67670 67680 520 530 8472 33376 -3128
1107 66570 66710 67580 66710 67360 67210 790 640 54328 118688 -15952
1108 66120 66320 67180 66280 66960 66810 840 690 189234 158738 7790
1109 65990 66110 67010 66110 66860 66650 870 660 8652 31974 780
1110 66070 66260 67000 66200 66830 66720 760 650 630 9056 188
1111 66090 66300 66900 66300 66790 66730 700 640 34 4310 4
1112 66230 66400 67020 66280 66850 66840 620 610 114 3490 56
1201 66130 66580 67100 66580 66770 66930 640 800 112 1220 0
1202 66260 66040 67110 66040 66680 66940 420 680 46 926 8
1203 66250 67000 67170 66800 67000 67030 750 780 38 418 -22
1204 66330 66490 67460 66490 67050 67000 720 670 66 288 28
1205 66560 66600 67000 66600 66900 66830 340 270 6 40 4
Total                 261732 362524 -10244
Zinc      
 1106 16475 16665 16895 16615 16820 16760 345 285 6786 33704 -3306
1107 16565 16795 16995 16700 16905 16860 340 295 192838 147018 -40524
1108 16665 16895 17120 16815 16995 16980 330 315 291780 194724 41684
1109 16770 17000 17200 16930 17090 17060 320 290 19134 36170 3426
1110 16845 17115 17300 17005 17200 17175 355 330 1724 6542 96
1111 16950 17120 17390 17120 17325 17270 375 320 272 3440 -14
1112 17050 17245 17445 17245 17355 17375 305 325 90 872 -12
1201 17145 17405 17600 17330 17450 17450 305 305 198 518 -44
1202 17240 17455 17635 17455 17630 17575 390 335 28 394 -6
1203 17345 17600 17735 17600 17715 17690 370 345 14 188 4
1204 17415 17440 17830 17440 17830 17745 415 330 42 116 6
1205 17610 17750 17950 17750 17905 17875 295 265 8 14 2
Total                 512914 423700 1312

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.