Home > Market Data > SHFE

SHFE Metals Close Price For May 30,2011

Monday, May 30, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 16665 16655 16725 16655 16700 16710 35 45 9920 50164 0
1107 16685 16700 16730 16700 16715 16720 30 35 8742 54596 -932
1108 16725 16755 16780 16740 16750 16755 25 30 8904 48078 258
1109 16775 16795 16810 16785 16785 16795 10 20 2610 37134 902
1110 16800 16880 16880 16815 16825 16825 25 25 2066 20420 1160
1111 16835 16890 16890 16850 16865 16860 30 25 194 15090 32
1112 16860 16910 16945 16900 16900 16920 40 60 288 8368 120
1201 16920 17100 17100 16940 16965 17000 45 80 108 742 30
1202 16905 16980 16980 16980 16980 16980 75 75 12 702 12
1203 16960 17005 17050 17005 17030 17020 70 60 38 292 16
1204 16990       17040 17040 50 50   122 0
1205 16930 17195 17195 17055 17120 17090 190 160 34 12 2
Total                 32916 235720 1600
Gold         1106 319.17 320.88 322.58 319.17 320.00 320.80 0.83 1.63 536 1494 -228
1107 314.99 317.00 317.00 317.00 317.00 317.00 2.01 2.01 8 76 0
1108 316.98       319.00 319.00 2.02 2.02   4 0
1109 316.89 318.50 319.40 318.50 319.40 318.99 2.51 2.10 42 36 -4
1110 317.20       319.30 319.30 2.10 2.10   38 0
1111 317.20 318.20 319.45 318.20 319.29 318.91 2.09 1.71 18 46 2
1112 317.61 319.13 319.92 319.13 319.49 319.56 1.88 1.95 13096 49086 1814
1201 317.63 319.38 319.92 319.38 319.42 319.53 1.79 1.90 56 80 8
1202 318.46 319.50 319.80 319.50 319.51 319.57 1.05 1.11 8 70 4
1203 318.06 320.37 320.37 319.90 319.90 320.25 1.84 2.19 8 60 2
1204 317.81 320.37 320.37 320.37 320.37 320.37 2.56 2.56 2 14 -2
1205 314.70 319.80 319.80 319.80 319.80 319.80 5.10 5.10 2 4 2
Total                 13776 51008 1598
Copper 1106 68700 69290 69290 68720 68850 68860 150 160 8162 26136 -3488
1107 68340 69100 69100 68350 68410 68620 70 280 16750 93312 -7660
1108 68090 68730 68730 68010 68140 68320 50 230 144426 169516 -2604
1109 68050 68610 68660 67880 67930 68160 -120 110 8962 30952 -182
1110 68170 68410 68410 67850 67950 68140 -220 -30 2472 9182 -358
1111 68020 68250 68300 67880 67900 68080 -120 60 396 4428 92
1112 68030 68360 68500 67900 67900 68200 -130 170 370 3314 -160
1201 67950 68470 68470 67720 68070 68090 120 140 46 1234 -2
1202 68040 68300 68470 68100 68110 68290 70 250 38 938 14
1203 68330 68320 68500 68000 68000 68340 -330 10 38 394 12
1204 68490 68490 68490 68100 68100 68240 -390 -250 10 294 -4
1205 67910 68200 68660 68200 68350 68470 440 560 10 70 4
Total                 181680 339770 -14336
Zinc    1106 17095 17155 17210 17000 17050 17090 -45 -5 4598 24694 -2424
1107 17225 17310 17330 17130 17170 17215 -55 -10 51178 95926 -7390
1108 17335 17400 17425 17215 17270 17295 -65 -40 340126 226798 5422
1109 17425 17535 17535 17325 17360 17400 -65 -25 18870 50010 6010
1110 17540 17590 17625 17430 17455 17505 -85 -35 2116 8048 862
1111 17640 17665 17665 17535 17575 17590 -65 -50 1198 4006 602
1112 17760 17740 17765 17600 17600 17700 -160 -60 28 878 12
1201 17775 17815 17820 17760 17800 17790 25 15 36 518 14
1202 17965 17880 17940 17875 17875 17890 -90 -75 8 390 2
1203 17995 18045 18050 17985 17985 18030 -10 35 8 186 0
1204 18180 18080 18080 18080 18080 18080 -100 -100 4 104 0
1205 18210       18210 18210 0 0   16 0
Total                 418170 411574 3110

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.