Home > Market Data > SHFE

SHFE Metals Close Price For May 26, 2011

Thursday, May 26, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum
 1106 16650 16700 16705 16670 16670 16685 20 35 3468 50988 -696
1107 16660 16730 16730 16690 16705 16705 45 45 4370 55388 -532
1108 16700 16750 16770 16730 16755 16745 55 45 7938 44554 586
1109 16725 16775 16820 16760 16785 16785 60 60 3690 33844 654
1110 16745 16800 16840 16780 16805 16815 60 70 898 18390 406
1111 16775 16840 16860 16815 16830 16840 55 65 724 14920 216
1112 16785 16850 16895 16800 16870 16870 85 85 898 8240 358
1201 16845 16830 16920 16830 16885 16905 40 60 130 708 84
1202 16860 16950 16950 16935 16935 16945 75 85 22 692 12
1203 16875 17010 17010 16935 16935 16975 60 100 10 276 -6
1204 16945 16980 16990 16980 16990 16985 45 40 4 122 -2
1205 16865       16930 16930 65 65   10 0
Total                 22152 228132 1080
Gold
 1106 319.12 319.60 320.30 319.58 319.96 320.15 0.84 1.03 382 1842 -296
1107 313.59 315.24 318.57 315.24 317.54 317.51 3.95 3.92 24 34 -2
1108 315.30       319.24 319.24 3.94 3.94   4 0
1109 317.45       317.45 317.45 0.00 0.00   40 0
1110 317.54       317.54 317.54 0.00 0.00   38 0
1111 316.85 316.85 317.55 316.85 317.55 317.20 0.70 0.35 4 44 2
1112 317.39 318.10 318.50 317.80 317.90 318.21 0.51 0.82 11786 49260 426
1201 317.29 318.29 318.60 317.72 317.72 318.31 0.43 1.02 66 80 -2
1202 316.74 318.50 318.69 318.20 318.20 318.46 1.46 1.72 6 66 0
1203 317.57 318.97 318.97 318.20 318.20 318.55 0.63 0.98 16 60 4
1204 318.30       318.30 318.30 0.00 0.00   16 0
1205 314.70       314.70 314.70 0.00 0.00   2 0
Total                 12284 51486 132
Copper
 1106 67680 68390 68650 68280 68650 68530 970 850 5224 31268 -2108
1107 67210 68000 68400 67870 68400 68170 1190 960 32496 108760 -9928
1108 66810 67600 68100 67510 68080 67840 1270 1030 169386 150248 -8490
1109 66650 67600 67990 67410 67960 67700 1310 1050 7396 30520 -1454
1110 66720 67590 67920 67420 67890 67720 1170 1000 542 9298 242
1111 66730 67580 67850 67410 67840 67740 1110 1010 114 4308 -2
1112 66840 67560 67910 67560 67610 67640 770 800 74 3484 -6
1201 66930 68060 68060 67620 67890 67910 960 980 40 1228 8
1202 66940 67880 67990 67880 67940 67930 1000 990 6 924 -2
1203 67030 67920 68000 67800 67920 67860 890 830 116 374 -44
1204 67000 68100 68170 67850 68170 67940 1170 940 16 288 0
1205 66830 67970 67970 67970 67970 67970 1140 1140 2 40 0
Total                 215412 340740 -21784
Zinc      
 1106 16760 17000 17125 16915 17110 17030 350 270 8256 29408 -4296
1107 16860 17110 17245 17030 17225 17155 365 295 101200 123184 -23834
1108 16980 17230 17345 17130 17325 17265 345 285 310782 200748 6024
1109 17060 17310 17445 17245 17435 17360 375 300 15188 40822 4652
1110 17175 17310 17560 17310 17545 17475 370 300 1408 6802 260
1111 17270 17665 17665 17480 17630 17575 360 305 250 3440 0
1112 17375 17610 17740 17610 17710 17700 335 325 104 874 2
1201 17450 17770 17800 17690 17780 17765 330 315 64 514 -4
1202 17575 17895 17910 17840 17910 17880 335 305 10 392 -2
1203 17690 17950 18000 17950 18000 17960 310 270 34 184 -4
1204 17745 18140 18175 18010 18100 18115 355 370 26 106 -10
1205 17875 18000 18125 18000 18125 18060 250 185 4 16 2
Total                 437326 406490 -17210

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.