Home > Market Data > SHFE

SHFE Metals Close Price For Jun 02,2011

Thursday, Jun 02, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 16780 16765 16785 16740 16785 16760 5 -20 1990 48210 -1260
1107 16790 16765 16800 16740 16800 16770 10 -20 4718 59284 734
1108 16840 16785 16840 16785 16840 16810 0 -30 7936 54208 32
1109 16870 16815 16870 16805 16865 16840 -5 -30 3222 38784 146
1110 16880 16840 16885 16840 16885 16860 5 -20 1436 21516 430
1111 16895 16850 16895 16850 16885 16865 -10 -30 616 16086 390
1112 16920 16900 16910 16880 16905 16890 -15 -30 70 9292 -2
1201 16965 16950 16970 16905 16970 16950 5 -15 432 1212 396
1202 16975       16975 16975 0 0   580 0
1203 17035 16900 17000 16900 17000 16960 -35 -75 20 276 -2
1204 17075       17075 17075 0 0   120 0
1205 17095 17095 17100 17080 17100 17090 5 -5 54 54 42
Total                 20494 249622 906
Gold         1106 318.21 326.00 326.00 326.00 326.00 326.00 7.79 7.79 6 1272 0
1107 315.55 315.14 319.74 315.14 317.88 316.90 2.33 1.35 10 72 -2
1108 315.35 320.43 320.83 314.67 317.50 318.72 2.15 3.37 44 14 6
1109 317.79 319.18 319.85 319.18 319.85 319.63 2.06 1.84 12 34 0
1110 318.10       319.94 319.94 1.84 1.84   38 0
1111 317.92 319.30 319.30 319.30 319.30 319.30 1.38 1.38 2 36 0
1112 318.47 319.19 320.30 319.05 320.25 319.75 1.78 1.28 19372 49246 -610
1201 317.92 318.91 320.21 318.91 320.21 319.73 2.29 1.81 54 78 -4
1202 319.28       320.26 320.26 0.98 0.98   66 0
1203 318.22 319.57 320.35 319.57 320.35 320.05 2.13 1.83 14 84 4
1204 317.87       319.69 319.69 1.82 1.82   14 0
1205 317.30       319.12 319.12 1.82 1.82   4 0
Total                 19514 50958 -606
Copper 1106 69120 68500 68630 68250 68540 68390 -580 -730 4640 20440 -2150
1107 68820 68000 68260 67800 68200 67990 -620 -830 15112 72476 -7344
1108 68420 67500 67820 67300 67660 67530 -760 -890 148090 174604 2300
1109 68200 67380 67610 67080 67410 67320 -790 -880 11000 38640 2722
1110 68110 67210 67490 67000 67300 67250 -810 -860 1162 9864 544
1111 68020 66870 67990 66870 67170 67210 -850 -810 350 3912 -76
1112 67960 67010 67320 66750 67180 67060 -780 -900 368 3118 82
1201 68020 67180 67180 66800 67120 66960 -900 -1060 132 1360 50
1202 67880 67000 67100 66790 67100 67000 -780 -880 18 960 6
1203 68150 67580 67580 67100 67120 67130 -1030 -1020 40 396 -4
1204 68230 67010 67270 67010 67270 67140 -960 -1090 4 310 4
1205 67960 67480 67480 67480 67480 67480 -480 -480 2 78 0
Total                 180918 326158 -3866
Zinc    1106 17065 16930 17030 16900 17030 16950 -35 -115 1140 22080 -600
1107 17175 17040 17155 17005 17135 17065 -40 -110 18446 74662 -6670
1108 17260 17120 17240 17080 17220 17150 -40 -110 243444 219164 -11690
1109 17360 17200 17330 17180 17320 17245 -40 -115 12916 58296 1958
1110 17465 17340 17430 17295 17390 17330 -75 -135 1946 10728 814
1111 17590 17365 17520 17365 17510 17420 -80 -170 916 4848 508
1112 17620 17500 17575 17500 17575 17520 -45 -100 14 884 6
1201 17795 17600 17765 17600 17745 17715 -50 -80 212 704 122
1202 17885 17735 17750 17735 17750 17740 -135 -145 70 420 10
1203 17985 17950 17950 17880 17930 17900 -55 -85 24 184 -2
1204 18115 18135 18135 17920 18050 18015 -65 -100 12 104 -2
1205 18235 18080 18200 18080 18200 18140 -35 -95 6 20 2
Total                 279146 392094 -15544

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.