Home > Market Data > SHFE

SHFE Metals Close Price For May 27, 2011

Friday, May 27, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 16685 16710 16710 16635 16660 16665 -25 -20 6160 50164 -824
1107 16705 16720 16720 16665 16685 16685 -20 -20 4568 55528 140
1108 16745 16750 16760 16710 16730 16725 -15 -20 9306 47820 3266
1109 16785 16760 16805 16760 16775 16775 -10 -10 4364 36232 2388
1110 16815 16800 16830 16790 16795 16800 -20 -15 1884 19260 870
1111 16840 16850 16850 16825 16850 16835 10 -5 334 15058 138
1112 16870 16815 16880 16815 16880 16860 10 -10 116 8248 8
1201 16905 16950 16950 16905 16915 16920 10 15 16 712 4
1202 16945 16900 16910 16900 16910 16905 -35 -40 4 690 -2
1203 16975 16960 16960 16960 16960 16960 -15 -15 4 276 0
1204 16985 16990 16990 16990 16990 16990 5 5 2 122 0
1205 16930       16930 16930 0 0   10 0
Total                 26758 234120 5988
Gold         1106 320.15 319.02 320.00 318.81 319.15 319.17 -1.00 -0.98 258 1722 -120
1107 317.51 311.30 316.99 311.30 315.89 314.99 -1.62 -2.52 56 76 42
1108 319.24 318.24 318.24 315.73 315.73 316.98 -3.51 -2.26 4 4 0
1109 317.45 316.60 317.20 316.51 316.51 316.89 -0.94 -0.56 12 40 0
1110 317.54 317.20 317.20 317.20 317.20 317.20 -0.34 -0.34 4 38 0
1111 317.20       317.20 317.20 0.00 0.00   44 0
1112 318.21 317.78 317.85 317.02 317.54 317.61 -0.67 -0.60 10912 47272 -1988
1201 318.31 317.70 317.74 317.41 317.59 317.63 -0.72 -0.68 20 72 -8
1202 318.46       318.46 318.46 0.00 0.00   66 0
1203 318.55 318.06 318.06 318.06 318.06 318.06 -0.49 -0.49 2 58 -2
1204 318.30       317.81 317.81 -0.49 -0.49   16 0
1205 314.70       314.70 314.70 0.00 0.00   2 0
Total                 11268 49410 -2076
Copper 1106 68530 68450 69280 68320 69030 68700 500 170 5052 29624 -1644
1107 68170 68240 68900 67970 68870 68340 700 170 26758 100972 -7788
1108 67840 68000 68740 67600 68660 68090 820 250 189456 172120 21872
1109 67700 67800 68640 67500 68550 68050 850 350 6806 31134 614
1110 67720 67600 68580 67540 68510 68170 790 450 704 9540 242
1111 67740 67570 68560 67450 68560 68020 820 280 168 4336 28
1112 67640 67780 68600 67500 68600 68030 960 390 56 3474 -10
1201 67910 67770 68500 67430 68500 67950 590 40 28 1236 8
1202 67930 67700 68890 67700 68890 68040 960 110 12 924 0
1203 67860 67800 68690 67800 68690 68330 830 470 18 382 8
1204 67940 68010 68890 68010 68700 68490 760 550 16 298 10
1205 67970 67660 68340 67350 68340 67910 370 -60 44 66 26
Total                 229118 354106 13366
Zinc    1106 17030 16820 17225 16815 17190 17095 160 65 7314 27118 -2290
1107 17155 17210 17350 17130 17350 17225 195 70 76646 103316 -19868
1108 17265 17300 17450 17215 17450 17335 185 70 347044 221376 20628
1109 17360 17390 17540 17320 17535 17425 175 65 16134 44000 3178
1110 17475 17475 17640 17440 17640 17540 165 65 1916 7186 384
1111 17575 17570 17730 17570 17730 17640 155 65 370 3404 -36
1112 17700 17730 17835 17625 17810 17760 110 60 58 866 -8
1201 17765 17750 17870 17710 17865 17775 100 10 54 504 -10
1202 17880 17955 17980 17955 17980 17965 100 85 4 388 -4
1203 17960 17980 18020 17940 18020 17995 60 35 10 186 2
1204 18115 18180 18180 18180 18180 18180 65 65 2 104 -2
1205 18060       18210 18210 150 150   16 0
Total                 449552 408464 1974

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.