Home > Market Data > SHFE

SHFE Metals Close Price For May 05，2011

Thursday, May 05, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum       1105 16625 16580 16630 16550 16575 16585 -50 -40 4300 43820 -1690
1106 16740 16680 16710 16630 16630 16675 -110 -65 4862 58308 -1362
1107 16845 16790 16810 16715 16720 16770 -125 -75 21468 76146 2540
1108 16930 16900 16905 16810 16820 16870 -110 -60 6310 39836 2422
1109 17005 16905 16970 16895 16900 16925 -105 -80 2544 28496 844
1110 17060 16990 17025 16960 16960 16990 -100 -70 312 13612 70
1111 17110 17100 17100 17005 17005 17040 -105 -70 70 11538 -12
1112 17140 17120 17120 17040 17040 17090 -100 -50 242 5240 144
1201 17190 17105 17180 17055 17055 17110 -135 -80 58 590 10
1202 17250 17195 17195 17195 17195 17195 -55 -55 2 526 0
1203 17300 17240 17255 17200 17200 17230 -100 -70 14 204 0
1204 17320       17280 17280 -40 -40   12 0
Total                 40182 278328 2966
Gold 1105 321.00       321.00 321.00 0.00 0.00   36 0
1106 319.50 317.50 320.00 316.03 319.23 318.56 -0.27 -0.94 1402 4874 -300
1107 315.06 313.04 314.14 312.21 313.00 313.08 -2.06 -1.98 58 102 0
1108 314.61       314.61 314.61 0.00 0.00   4 0
1109 314.11 311.51 313.00 311.51 312.20 312.35 -1.91 -1.76 16 38 -4
1110 314.98 310.49 312.99 310.49 312.99 312.00 -1.99 -2.98 12 54 -2
1111 316.20 311.60 312.49 311.60 312.49 312.04 -3.71 -4.16 4 32 0
1112 315.06 313.39 313.39 312.00 313.11 312.80 -1.95 -2.26 31644 54534 -250
1201 315.26 313.00 313.26 312.44 313.26 312.95 -2.00 -2.31 50 70 -4
1202 317.70       317.70 317.70 0.00 0.00   66 0
1203 315.77 313.00 313.00 313.00 313.00 313.00 -2.77 -2.77 2 46 0
1204 316.18 313.00 313.00 312.40 312.40 312.80 -3.78 -3.38 6 8 2
Total                 33194 59864 -558
Copper 1105 69460 68520 68740 68170 68300 68420 -1160 -1040 4940 13950 -2080
1106 68900 67710 68010 67430 67770 67750 -1130 -1150 9378 59800 -2522
1107 68370 67370 67460 66850 67040 67140 -1330 -1230 217704 226006 2598
1108 68100 67200 67280 66700 66900 66970 -1200 -1130 20000 46764 5810
1109 68020 67210 67250 66650 66800 66890 -1220 -1130 3988 12830 1876
1110 68010 67250 67250 66600 66900 66930 -1110 -1080 742 2960 442
1111 68080 67050 67050 66590 66850 66910 -1230 -1170 226 1614 120
1112 68030 67100 67140 66160 66970 66900 -1060 -1130 176 1664 68
1201 68240 66660 67600 66660 66950 66920 -1290 -1320 76 846 16
1202 68030 66910 67030 66900 67030 66950 -1000 -1080 10 728 0
1203 67950 67050 67050 66850 67000 66970 -950 -980 30 260 8
1204 68030 67040 67110 66900 67010 67020 -1020 -1010 14 60 8
Total                 257284 367482 6344
Zinc            1105 16925 16615 16615 16450 16460 16505 -465 -420 3210 17190 -1810
1106 17085 16810 16860 16570 16570 16655 -515 -430 24070 88730 -8214
1107 17230 16990 17000 16700 16720 16805 -510 -425 486714 263650 27342
1108 17350 17100 17115 16835 16845 16945 -505 -405 19570 40264 5722
1109 17480 17300 17300 16965 16975 17055 -505 -425 3972 9418 1062
1110 17610 17320 17320 17100 17100 17190 -510 -420 500 2800 114
1111 17775 17380 17420 17300 17300 17320 -475 -455 110 454 64
1112 17860 17630 17630 17380 17380 17435 -480 -425 58 362 4
1201 18055 17605 17780 17545 17770 17665 -285 -390 106 354 52
1202 18170 17770 17770 17680 17680 17705 -490 -465 72 308 18
1203 18295 18000 18000 17775 17785 17805 -510 -490 60 152 44
1204 18550 17880 17880 17880 17880 17880 -670 -670 16 16 14
Total                 538458 423698 24412

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.