Home > Market Data > SHFE

SHFE Metals Close Price For Jun 01,2011

Wednesday, Jun 01, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 16790 16790 16800 16765 16790 16780 0 -10 1060 49470 -480
1107 16795 16795 16845 16760 16800 16790 5 -5 6528 58550 1742
1108 16835 16835 16875 16815 16850 16840 15 5 11826 54176 3172
1109 16870 16900 16905 16850 16880 16870 10 0 2812 38638 1012
1110 16875 16900 16900 16860 16885 16880 10 5 816 21086 158
1111 16900 16900 16920 16885 16900 16895 0 -5 46 15696 -10
1112 16915 16935 16935 16895 16930 16920 15 5 238 9294 48
1201 16975 16980 16980 16955 16970 16965 -5 -10 48 816 8
1202 17050 16970 16985 16970 16985 16975 -65 -75 4 580 -4
1203 17100 17035 17035 17035 17035 17035 -65 -65 2 278 -2
1204 17075 17095 17095 17060 17080 17075 5 0 6 120 -2
1205 17095       17095 17095 0 0   12 0
Total                 23386 248716 5642
Gold         1106 321.17 323.00 323.00 317.00 318.00 318.21 -3.17 -2.96 64 1272 -46
1107 317.62 316.80 316.80 314.30 314.30 315.55 -3.32 -2.07 4 74 0
1108 318.62 315.35 315.35 315.35 315.35 315.35 -3.27 -3.27 2 8 2
1109 319.75 318.40 318.40 317.40 317.69 317.79 -2.06 -1.96 8 34 -4
1110 320.06       318.10 318.10 -1.96 -1.96   38 0
1111 319.66 318.00 318.00 317.89 317.90 317.92 -1.76 -1.74 12 36 -10
1112 320.32 319.70 319.70 317.25 317.53 318.47 -2.79 -1.85 18538 49856 686
1201 320.34 318.07 319.80 315.10 317.01 317.92 -3.33 -2.42 180 82 24
1202 321.07 319.15 319.60 319.10 319.10 319.28 -1.97 -1.79 6 66 -4
1203 320.73 319.18 319.20 318.01 318.01 318.22 -2.72 -2.51 28 80 18
1204 320.37       317.87 317.87 -2.50 -2.50   14 0
1205 319.80       317.30 317.30 -2.50 -2.50   4 0
Total                 18842 51564 666
Copper 1106 68950 69340 69340 68910 69100 69120 150 170 3840 22590 -1060
1107 68610 68950 69120 68500 68720 68820 110 210 15284 79820 -6320
1108 68320 68600 68820 68150 68310 68420 -10 100 150478 172304 5742
1109 68130 68420 68580 67900 68200 68200 70 70 8818 35918 3112
1110 68060 68170 68450 67880 68000 68110 -60 50 620 9320 68
1111 68050 68100 68250 67780 67900 68020 -150 -30 312 3988 -42
1112 68020 67910 68290 67780 67880 67960 -140 -60 66 3036 18
1201 68080 68030 68200 67820 67860 68020 -220 -60 120 1310 74
1202 68100 67920 67950 67730 67730 67880 -370 -220 42 954 26
1203 68340 68150 68150 68150 68150 68150 -190 -190 2 400 -2
1204 68110 68450 68490 68000 68000 68230 -110 120 16 306 10
1205 68420 67960 67960 67960 67960 67960 -460 -460 2 78 0
Total                 179600 330024 1626
Zinc    1106 17070 17100 17125 17005 17030 17065 -40 -5 1540 22680 -920
1107 17180 17235 17280 17120 17160 17175 -20 -5 20120 81332 -2330
1108 17265 17340 17380 17200 17240 17260 -25 -5 244270 230854 11572
1109 17370 17425 17465 17300 17330 17360 -40 -10 9684 56338 1378
1110 17495 17460 17560 17405 17430 17465 -65 -30 1892 9914 740
1111 17565 17630 17630 17505 17530 17590 -35 25 682 4340 348
1112 17660 17650 17650 17595 17595 17620 -65 -40 4 878 -2
1201 17885 17865 17885 17720 17760 17795 -125 -90 210 582 -4
1202 18605 17910 17915 17870 17885 17885 -720 -720 90 410 26
1203 17935 18000 18065 17930 17950 17985 15 50 16 186 2
1204 18135 18020 18210 18020 18210 18115 75 -20 8 106 4
1205 18210 18210 18290 18210 18210 18235 0 25 6 18 2
Total                 278522 407638 10816

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.