Home > Market Data > SHFE

SHFE Metals Close Price For May 17，2011

Tuesday, May 17, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum       1106 16575 16550 16590 16545 16580 16565 5 -10 3340 53706 -982
1107 16655 16630 16670 16615 16655 16640 0 -15 8368 66444 974
1108 16715 16700 16710 16655 16690 16690 -25 -25 5642 45878 1048
1109 16765 16750 16755 16710 16730 16730 -35 -35 1620 30866 244
1110 16785 16760 16765 16730 16740 16745 -45 -40 1394 15360 392
1111 16805 16780 16795 16750 16755 16770 -50 -35 798 13484 362
1112 16825 16810 16820 16755 16780 16780 -45 -45 866 6672 338
1201 16855 16865 16865 16780 16810 16810 -45 -45 14 552 4
1202 16845 16825 16830 16825 16830 16825 -15 -20 14 698 0
1203 16950 16880 16880 16880 16880 16880 -70 -70 4 288 4
1204 17000 16970 16970 16930 16940 16940 -60 -60 16 112 14
1205         17000 17000 0 0     0
小计                 22076 234060 2398
Gold 1106 314.69 314.82 315.42 314.36 314.90 314.72 0.21 0.03 300 2862 -184
1107 312.12 312.08 312.20 312.08 312.20 312.12 0.08 0.00 6 54 -2
1108 312.38       312.38 312.38 0.00 0.00   4 0
1109 311.07 311.40 311.96 310.65 311.96 311.24 0.89 0.17 54 64 0
1110 311.40       311.40 311.40 0.00 0.00   42 0
1111 310.20 310.80 311.43 310.80 311.43 311.17 1.23 0.97 22 44 -2
1112 310.95 310.80 311.82 310.66 311.59 311.25 0.64 0.30 19974 52074 -2670
1201 311.11 309.00 311.95 309.00 311.66 311.31 0.55 0.20 38 80 4
1202 312.40 311.12 312.17 311.12 312.17 311.89 -0.23 -0.51 8 66 0
1203 314.18       313.66 313.66 -0.52 -0.52   54 0
1204 313.00       312.49 312.49 -0.51 -0.51   18 0
1205         313.00 313.00 0.00 0.00     0
小计                 20402 55362 -2854
Copper 1106 66240 66380 66900 65820 66710 66350 470 110 6720 44552 -2022
1107 65880 66040 66580 65300 66540 65950 660 70 209506 193570 -6288
1108 65640 65850 66360 65110 66340 65770 700 130 56404 93388 3638
1109 65520 65700 66300 65090 66300 65710 780 190 7132 26336 1570
1110 65660 65930 66390 65180 66390 65720 730 60 532 7224 284
1111 65730 65760 66110 65220 66110 65660 380 -70 50 3788 0
1112 65740 65950 66210 65280 66210 65810 470 70 64 3112 12
1201 65720 66000 67210 65300 66500 65900 780 180 84 1220 0
1202 65780 65940 66500 65500 66500 65990 720 210 24 924 -4
1203 65900 66020 66480 65500 66480 66010 580 110 66 394 14
1204 65880 65470 66430 65430 66380 65830 500 -50 64 208 -6
1205         66170 66170 0 0     0
小计                 280646 374716 -2802
Zinc            1106 16580 16490 16665 16350 16610 16550 30 -30 8894 48624 -3224
1107 16710 16660 16790 16450 16750 16655 40 -55 351248 214290 -1954
1108 16830 16815 16890 16570 16850 16765 20 -65 72336 105916 13738
1109 16955 16860 17010 16690 16960 16885 5 -70 8006 17342 1918
1110 17085 17050 17130 16820 17100 17015 15 -70 1052 4742 328
1111 17205 17220 17270 16955 17245 17165 40 -40 858 2662 516
1112 17305 17320 17385 17100 17315 17255 10 -50 212 782 78
1201 17380 17475 17475 17115 17425 17365 45 -15 96 456 4
1202 17485 17490 17495 17170 17495 17340 10 -145 84 390 -8
1203 17615 17650 17775 17620 17660 17700 45 85 20 180 10
1204 17655 17845 17845 17420 17800 17680 145 25 98 84 12
1205   17800 17975 17700 17975 17785 0 0 20 12 12
小计                 442924 395480 11430

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.