Home > Market Data > SHFE

SHFE Metals Close Price For May 31,2011

Tuesday, May 31, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 16710 16750 16830 16750 16805 16790 95 80 9874 49950 -214
1107 16720 16750 16950 16750 16795 16795 75 75 9140 56808 2212
1108 16755 16785 17000 16785 16845 16835 90 80 22734 51004 2926
1109 16795 16820 16980 16820 16880 16870 85 75 3788 37626 492
1110 16825 16880 16990 16840 16880 16875 55 50 1470 20928 508
1111 16860 16900 17010 16860 16875 16900 15 40 1000 15706 616
1112 16920 16995 17030 16875 16920 16915 0 -5 1538 9246 878
1201 17000 17150 17150 16945 17020 16975 20 -25 114 808 66
1202 16980 17140 17140 16970 16980 17050 0 70 144 584 -118
1203 17020 17100 17190 17060 17060 17100 40 80 26 280 -12
1204 17040 17075 17075 17075 17075 17075 35 35 2 122 0
1205 17090       17095 17095 5 5   12 0
Total                 49830 243074 7354
Gold         1106 320.80 321.54 324.14 318.54 324.00 321.17 3.20 0.37 310 1318 -176
1107 317.00 317.63 317.63 317.62 317.62 317.62 0.62 0.62 4 74 -2
1108 319.00 321.19 321.19 316.05 316.05 318.62 -2.95 -0.38 4 6 2
1109 318.99 319.75 319.75 319.75 319.75 319.75 0.76 0.76 4 38 2
1110 319.30       320.06 320.06 0.76 0.76   38 0
1111 318.91       319.66 319.66 0.75 0.75   46 0
1112 319.56 320.80 321.00 319.71 320.01 320.32 0.45 0.76 11824 49170 84
1201 319.53 321.18 321.19 319.84 319.84 320.34 0.31 0.81 36 58 -22
1202 319.57 321.99 321.99 320.13 320.13 321.07 0.56 1.50 8 70 0
1203 320.25 321.39 321.39 319.87 319.87 320.73 -0.38 0.48 8 62 2
1204 320.37       320.37 320.37 0.00 0.00   14 0
1205 319.80       319.80 319.80 0.00 0.00   4 0
Total                 12198 50898 -110
Copper 1106 68860 68950 69190 68700 69190 68950 330 90 5712 23650 -2486
1107 68620 68550 68840 68300 68840 68610 220 -10 17036 86140 -7172
1108 68320 68280 68610 68000 68570 68320 250 0 146384 166562 -2954
1109 68160 68180 68370 67800 68330 68130 170 -30 9368 32806 1854
1110 68140 68180 68300 67800 68300 68060 160 -80 1742 9252 70
1111 68080 68260 68260 67800 67930 68050 -150 -30 1040 4030 -398
1112 68200 68190 68200 67570 67940 68020 -260 -180 1020 3018 -296
1201 68090 68040 68350 67750 67980 68080 -110 -10 52 1236 2
1202 68290 68190 68280 68000 68050 68100 -240 -190 28 928 -10
1203 68340 68230 68460 67990 68350 68340 10 0 18 402 8
1204 68240 68230 68230 67990 67990 68110 -250 -130 4 296 2
1205 68470 68500 68500 68100 68100 68420 -370 -50 10 78 8
Total                 182414 328398 -11372
Zinc    1106 17090 17035 17135 16955 17110 17070 20 -20 3942 23600 -1094
1107 17215 17210 17265 17060 17240 17180 25 -35 40296 83662 -12264
1108 17295 17320 17360 17155 17340 17265 45 -30 310268 219282 -7516
1109 17400 17400 17455 17260 17435 17370 35 -30 17398 54960 4950
1110 17505 17505 17555 17375 17555 17495 50 -10 3038 9174 1126
1111 17590 17615 17635 17500 17600 17565 10 -25 64 3992 -14
1112 17700 17695 17750 17580 17660 17660 -40 -40 46 880 2
1201 17790 17810 18500 17700 18500 17885 710 95 150 586 68
1202 17890 17900 18700 17900 18700 18605 810 715 58 384 -6
1203 18030 17925 17980 17900 17980 17935 -50 -95 12 184 -2
1204 18080 18080 18190 18080 18115 18135 35 55 14 102 -2
1205 18210       18210 18210 0 0   16 0
Total                 375286 396822 -14752

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.