Home > Market Data > SHFE

SHFE Metals Close Price For May 06, 2010

Thursday, May 06, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15610 15610 15680 15515 15515 15580 -95 -30 1840 27570 -180
1006 15740 15780 15845 15640 15650 15730 -90 -10 3388 54528 -110
1007 15870 15900 16005 15780 15800 15875 -70 5 41636 106866 -6388
1008 16010 16080 16150 15930 15950 16025 -60 15 74608 67174 3700
1009 16120 16120 16250 16050 16070 16150 -50 30 4474 22556 624
1010 16250 16335 16400 16170 16195 16275 -55 25 958 7304 172
1011 16340 16390 16450 16305 16350 16380 10 40 160 3250 -64
1012 16470 16450 16540 16380 16455 16465 -15 -5 210 1994 -32
1101 16630 16695 16695 16505 16510 16570 -120 -60 6 306 0
1102 16740 16765 16765 16765 16765 16765 25 25 4 218 0
1103 16835 16885 16905 16730 16770 16805 -65 -30 132 260 26
1104 16995 16825 16835 16820 16820 16825 -175 -170 14 124 12
Total                 127430 292150 -2240
Copper 1005 56470 57300 57300 56100 56100 56550 -370 80 3580 18420 100
1006 56490 56800 57330 56070 56070 56700 -420 210 7556 32178 -106
1007 56530 56860 57420 55800 55930 56790 -600 260 35840 86472 -2702
1008 56580 56900 57520 56010 56030 56840 -550 260 495446 204822 33968
1009 56660 56900 57590 56120 56130 56860 -530 200 24862 23024 5956
1010 56780 56900 57710 56180 56240 56950 -540 170 3496 8058 1358
1011 56910 57080 57680 56090 56090 57000 -820 90 1086 3354 210
1012 56850 57500 57750 56170 56170 57130 -680 280 1556 5890 -150
1101 57060 57730 57880 56290 56290 57180 -770 120 260 882 52
1102 57140 57750 57750 56260 56260 57000 -880 -140 92 692 -4
1103 57120 57200 57900 56570 56570 57140 -550 20 320 1082 182
1104 57180 57700 57900 56210 56210 57060 -970 -120 854 1000 612
Total                 574948 385874 39476
Zinc 1005 17135 17370 17370 17000 17255 17200 120 65 450 12810 -90
1006 17300 17330 17520 17075 17090 17355 -210 55 3540 25702 -896
1007 17480 17570 17740 17235 17255 17535 -225 55 72808 110266 -5744
1008 17680 17785 17930 17415 17440 17725 -240 45 490932 184074 23028
1009 17840 17965 18085 17560 17580 17855 -260 15 17394 16838 5046
1010 17970 18070 18215 17700 17735 18020 -235 50 1128 3090 194
1011 18110 18215 18320 17950 17950 18145 -160 35 28 1046 6
1012 18195 18400 18405 18000 18000 18220 -195 25 64 1892 12
1101 18245 18290 18395 18055 18120 18270 -125 25 54 1676 24
1102 18275 18545 18545 18210 18210 18415 -65 140 32 496 0
1103 18375 18550 18610 18105 18105 18390 -270 15 8 1414 0
1104 18510 18435 18700 18435 18700 18645 190 135 10 50 0
Total                 586448 359354 21580
Gold 1006 254.92 256.44 256.49 255.71 256.05 256.04 1.13 1.12 910 4204 -388
1007 254.57 255.89 256.58 255.48 255.64 256.02 1.07 1.45 24 72 8
1008 256.10 258.10 258.10 256.30 256.30 257.63 0.20 1.53 24 58 16
1009 255.74 254.48 254.48 254.48 254.48 254.48 -1.26 -1.26 6 70 6
1010 256.06 256.98 257.59 256.98 257.59 257.43 1.53 1.37 30 94 4
1011 256.21 257.05 257.05 257.05 257.05 257.05 0.84 0.84 2 24 2
1012 256.56 257.86 258.50 257.70 258.20 258.06 1.64 1.50 27734 49052 1714
1101 256.49 257.30 258.29 257.30 257.95 257.95 1.46 1.46 8 40 0
1102 256.54 257.99 258.50 257.99 258.50 258.23 1.96 1.69 8 28 0
1103 256.48 257.00 257.00 257.00 257.00 257.00 0.52 0.52 6 34 -6
1104 256.00 257.91 257.91 257.13 257.13 257.29 1.13 1.29 12 36 12
Total                 28764 53712 1368

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.