Home > Market Data > SHFE

SHFE Metals Close Price For May 05, 2010

Wednesday, May 05, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15815 15465 15770 15465 15630 15610 -185 -205 3250 27750 -1700
1006 15945 15780 15795 15580 15760 15740 -185 -205 6284 54638 -1244
1007 16075 15845 15920 15750 15910 15870 -165 -205 39296 113254 -2792
1008 16220 16000 16065 15910 16060 16010 -160 -210 41880 63474 7290
1009 16310 16000 16200 16000 16160 16120 -150 -190 7456 21932 2614
1010 16420 16205 16300 16200 16290 16250 -130 -170 562 7132 -98
1011 16540 16380 16420 16320 16380 16340 -160 -200 804 3314 370
1012 16675 16370 16545 16370 16520 16470 -155 -205 452 2026 264
1101 16705 16815 16815 16520 16615 16630 -90 -75 40 306 4
1102 16895 16740 16740 16740 16740 16740 -155 -155 2 218 0
1103 17010 16875 16875 16765 16765 16835 -245 -175 14 234 4
1104 17130       16995 16995 -135 -135   112 0
Total                 100040 294390 4712
Copper 1005 57960 56100 56780 56100 56670 56470 -1290 -1490 5530 18320 -1790
1006 58030 56670 56940 56190 56790 56490 -1240 -1540 4724 32284 -172
1007 58040 56460 56850 56180 56820 56530 -1220 -1510 40688 89174 -7180
1008 58120 56500 56920 56220 56880 56580 -1240 -1540 306942 170854 8400
1009 58190 56700 56980 56240 56940 56660 -1250 -1530 13244 17068 3526
1010 58280 56500 57120 56490 57040 56780 -1240 -1500 1860 6700 772
1011 58400 56480 57140 56480 57140 56910 -1260 -1490 682 3144 42
1012 58440 56470 57190 56470 57080 56850 -1360 -1590 1118 6040 42
1101 58580 57100 57200 56460 57200 57060 -1380 -1520 158 830 32
1102 58610 56980 57690 56860 57350 57140 -1260 -1470 94 696 10
1103 58520 57600 57600 57000 57330 57120 -1190 -1400 234 900 82
1104 58650 56900 57350 56900 57350 57180 -1300 -1470 202 388 110
Total                 375476 346398 3874
Zinc 1005 17765 17005 17200 17005 17200 17135 -565 -630 840 12900 -120
1006 17915 17180 17390 17180 17360 17300 -555 -615 4762 26598 -2112
1007 18100 17390 17580 17360 17555 17480 -545 -620 80162 116010 -14192
1008 18290 17520 17760 17520 17740 17680 -550 -610 389616 161046 25936
1009 18440 17670 17920 17670 17900 17840 -540 -600 8434 11792 2202
1010 18580 18545 18545 17880 18035 17970 -545 -610 870 2896 164
1011 18665 17800 18180 17800 18155 18110 -510 -555 180 1040 4
1012 18780 18050 18290 18010 18250 18195 -530 -585 154 1880 8
1101 18860 18055 18490 18055 18325 18245 -535 -615 88 1652 -38
1102 18890 18140 18400 18140 18300 18275 -590 -615 64 496 0
1103 19010 18300 18520 18300 18520 18375 -490 -635 26 1414 -2
1104 19125 18645 18645 18360 18600 18510 -525 -615 76 50 2
Total                 485272 337774 11852
Gold 1006 257.43 254.32 255.84 254.10 255.49 254.92 -1.94 -2.51 998 4592 -454
1007 257.43 254.30 255.07 254.30 255.07 254.57 -2.36 -2.86 18 64 4
1008 258.65 256.20 256.20 256.00 256.00 256.10 -2.65 -2.55 4 42 0
1009 258.44 255.74 255.74 255.74 255.74 255.74 -2.70 -2.70 4 64 -4
1010 257.63 256.00 256.80 255.53 256.75 256.06 -0.88 -1.57 34 90 -2
1011 258.70 255.65 256.50 255.65 256.50 256.21 -2.20 -2.49 6 22 -2
1012 259.41 257.00 257.48 255.72 257.33 256.56 -2.08 -2.85 24552 47338 -1072
1101 258.75 256.00 257.20 256.00 257.20 256.49 -1.55 -2.26 12 40 -4
1102 259.42 256.38 256.88 256.38 256.88 256.54 -2.54 -2.88 6 28 0
1103 260.24 256.12 257.00 256.12 256.70 256.48 -3.54 -3.76 8 40 -2
1104 260.00 255.90 256.15 255.90 255.91 256.00 -4.09 -4.00 22 24 22
Total                 25664 52344 -1514

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.