Home > Market Data > SHFE

SHFE Metals Close Price For May 24, 2011

Tuesday, May 24, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
 1106 16550 16460 16640 16460 16615 16585 65 35 6232 50596 -848
1107 16570 16530 16690 16525 16670 16620 100 50 11720 57138 -2860
1108 16590 16540 16730 16540 16710 16650 120 60 20600 45182 -3048
1109 16615 16590 16760 16580 16760 16680 145 65 4274 33108 1670
1110 16640 16610 16780 16605 16765 16670 125 30 2646 17566 1672
1111 16690 16660 16810 16660 16795 16775 105 85 662 14316 160
1112 16690 16715 16830 16680 16825 16715 135 25 256 7236 -66
1201 16720 16730 16925 16730 16890 16835 170 115 36 600 4
1202 16775 16765 16845 16765 16845 16785 70 10 8 680 -6
1203 16800 16660 16880 16660 16880 16735 80 -65 30 282 0
1204 16845 16945 16950 16945 16950 16945 105 100 6 124 4
1205 16885 16780 16780 16780 16780 16780 -105 -105 2 10 2
Total                 46472 226838 -3316
Gold
 1106 316.52 318.02 318.36 317.52 318.00 318.13 1.48 1.61 720 2210 -126
1107 312.95       312.95 312.95 0.00 0.00   36 0
1108 314.32       314.32 314.32 0.00 0.00   4 0
1109 314.48 316.40 316.40 316.11 316.30 316.25 1.82 1.77 16 42 4
1110 315.04 316.60 317.00 316.60 317.00 316.80 1.96 1.76 4 38 -2
1111 312.70 316.12 316.70 315.92 315.92 316.21 3.22 3.51 24 42 -6
1112 314.75 316.00 317.31 316.00 317.09 316.68 2.34 1.93 15264 47894 -1264
1201 314.71 316.30 319.99 315.91 316.40 316.81 1.69 2.10 18 78 2
1202 313.37 316.88 316.88 316.60 316.60 316.74 3.23 3.37 4 66 2
1203 315.05 316.70 316.70 316.70 316.70 316.70 1.65 1.65 2 52 0
1204 311.79       311.79 311.79 0.00 0.00   18 0
1205 314.70       314.70 314.70 0.00 0.00   2 0
Total                 16052 50482 -1390
Copper
 1106 67210 66990 67540 66620 67400 67150 190 -60 5612 36504 -1678
1107 66780 66260 66990 66160 66810 66570 30 -210 69194 134640 -17772
1108 66370 65800 66530 65690 66380 66120 10 -250 152792 150948 9770
1109 66300 65630 66420 65630 66260 65990 -40 -310 6866 31194 1064
1110 66280 65720 66440 65670 66280 66070 0 -210 1358 8868 774
1111 66260 65900 66350 65800 66350 66090 90 -170 434 4306 14
1112 66360 65830 66400 65830 66400 66230 40 -130 380 3434 96
1201 66570 66010 66540 65950 66360 66130 -210 -440 272 1220 38
1202 66760 66210 66520 66090 66520 66260 -240 -500 134 918 -2
1203 66560 66040 66560 66040 66520 66250 -40 -310 84 440 34
1204 66730 66250 66550 66190 66540 66330 -190 -400 92 260 28
1205 66680 66600 66800 66390 66500 66560 -180 -120 14 36 2
Total                 237232 372768 -7632
Zinc      
 1106 16470 16495 16560 16395 16540 16475 70 5 5088 37010 -2422
1107 16560 16585 16655 16465 16605 16565 45 5 149492 187542 -19098
1108 16660 16615 16750 16580 16705 16665 45 5 93496 153040 5402
1109 16770 16690 16850 16690 16810 16770 40 0 9886 32744 3698
1110 16870 16860 16940 16790 16880 16845 10 -25 982 6446 262
1111 16950 16880 17045 16880 17015 16950 65 0 384 3454 118
1112 17030 17060 17140 17000 17140 17050 110 20 76 884 0
1201 17150 17110 17255 17110 17245 17145 95 -5 56 562 30
1202 17235 17230 17270 17225 17270 17240 35 5 10 400 -4
1203 17350 17355 17370 17305 17370 17345 20 -5 16 184 -6
1204 17460 17310 17495 17310 17445 17415 -15 -45 12 110 -6
1205 17670 17610 17610 17610 17610 17610 -60 -60 2 12 0
Total                 259500 422388 -12026

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.