Home > Market Data > SHFE

SHFE Metals Close Price For Jun 03,2011

Friday, Jun 03, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 16760 16790 16900 16775 16900 16845 140 85 2790 46860 -1350
1107 16770 16780 16900 16780 16895 16845 125 75 5694 59158 -126
1108 16810 16840 16940 16820 16940 16890 130 80 13888 56066 1858
1109 16840 16880 16990 16850 16975 16935 135 95 5374 40226 1442
1110 16860 16900 17010 16870 16995 16955 135 95 2718 22658 1142
1111 16865 16905 17020 16895 17015 16980 150 115 1136 16642 556
1112 16890 16910 17115 16910 16980 16985 90 95 750 9716 424
1201 16950 16910 17010 16910 17010 16920 60 -30 610 1030 -182
1202 16975 17020 17065 17020 17065 17050 90 75 12 572 -8
1203 16960 17040 17040 17040 17040 17040 80 80 2 276 0
1204 17075 17140 17175 17140 17175 17160 100 85 6 116 -4
1205 17090 17100 17190 17100 17185 17115 95 25 28 70 16
Total                 33008 253390 3768
Gold         1106 326.00       323.90 323.90 -2.10 -2.10   1272 0
1107 316.90       317.88 316.90 0.98 0.00   72 0
1108 318.72 317.07 317.07 317.07 317.07 317.07 -1.65 -1.65 6 16 2
1109 319.63 318.69 318.76 318.51 318.51 318.65 -1.12 -0.98 6 32 -2
1110 319.94       319.94 319.94 0.00 0.00   38 0
1111 319.30       319.30 319.30 0.00 0.00   36 0
1112 319.75 319.40 319.60 319.00 319.35 319.31 -0.40 -0.44 12096 46866 -2380
1201 319.73 320.00 320.00 319.00 319.15 319.33 -0.58 -0.40 28 72 -6
1202 320.26 319.27 319.27 319.27 319.27 319.27 -0.99 -0.99 6 70 4
1203 320.05 319.67 319.67 319.67 319.67 319.67 -0.38 -0.38 4 80 -4
1204 319.69       319.31 319.31 -0.38 -0.38   14 0
1205 319.12       318.74 318.74 -0.38 -0.38   4 0
Total                 12146 48572 -2386
Copper 1106 68390 68600 69200 68600 69100 68940 710 550 3040 19970 -470
1107 67990 68050 68970 68050 68860 68600 870 610 8696 68992 -3484
1108 67530 67720 68550 67710 68420 68190 890 660 135118 175310 706
1109 67320 67500 68340 67470 68230 67930 910 610 11986 40526 1886
1110 67250 67350 68210 67350 68080 67870 830 620 1148 10364 500
1111 67210 67350 68050 67320 68050 67810 840 600 68 3892 -20
1112 67060 67360 68000 67120 67980 67670 920 610 58 3114 -4
1201 66960 67110 67920 67090 67810 67480 850 520 86 1334 -26
1202 67000 67310 67860 67310 67860 67580 860 580 4 958 -2
1203 67130 67810 67810 67810 67810 67810 680 680 2 398 2
1204 67140 67990 68050 67900 67900 67940 760 800 12 302 -8
1205 67480 67700 67980 67700 67950 67920 470 440 20 78 0
Total                 160238 325238 -920
Zinc    1106 16950 17030 17280 17030 17250 17195 300 245 6380 19330 -2750
1107 17065 17135 17400 17120 17370 17305 305 240 26538 66786 -7876
1108 17150 17200 17515 17200 17475 17400 325 250 298250 229144 9980
1109 17245 17300 17605 17300 17560 17490 315 245 21974 62006 3710
1110 17330 17450 17680 17430 17640 17585 310 255 3772 12400 1672
1111 17420 17530 17765 17530 17715 17660 295 240 912 5484 636
1112 17520 17700 17850 17700 17790 17755 270 235 44 886 2
1201 17715 17765 17950 17725 17890 17800 175 85 230 654 -50
1202 17740 17900 18105 17900 18025 18015 285 275 72 400 -20
1203 17900 17985 18140 17985 18100 18075 200 175 30 186 2
1204 18015 18175 18210 17775 18210 18140 195 125 26 102 -2
1205 18140 18235 18330 18235 18330 18280 190 140 4 18 -2
Total                 358232 397396 5302

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.