Home > Market Data > SHFE

SHFE Metals Close Price For May 17, 2010

Monday, May 17, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15330 15190 15195 14630 14680 14845 -650 -485 3850 21500 -290
1006 15510 15260 15355 14760 14855 14940 -655 -570 10460 47298 -3092
1007 15675 15520 15550 14895 14990 15170 -685 -505 22658 80720 -5704
1008 15835 15610 15750 15060 15175 15280 -660 -555 195934 90570 6184
1009 15980 15800 15860 15205 15300 15460 -680 -520 17986 28456 1752
1010 16085 15985 15985 15340 15445 15605 -640 -480 3062 9006 -164
1011 16170 16170 16170 15460 15550 15710 -620 -460 1176 5778 -312
1012 16255 16145 16145 15625 15655 15855 -600 -400 438 3014 -4
1101 16390 16390 16390 15680 15810 15925 -580 -465 198 488 34
1102 16500 16120 16120 15940 15940 16050 -560 -450 70 336 42
1103 16670 16455 16455 16035 16035 16205 -635 -465 116 334 86
1104 16700 16520 16520 16120 16150 16240 -550 -460 150 202 112
Total                 256098 287702 -1356
Copper 1005 56340 54900 55100 53520 53520 54070 -2820 -2270 2930 9710 -550
1006 56350 55300 55300 53530 53530 53980 -2820 -2370 7732 29182 -104
1007 56380 54940 55150 53560 53560 54070 -2820 -2310 16636 61542 -3510
1008 56420 55030 55180 53590 53590 54270 -2830 -2150 386272 198188 2076
1009 56520 55120 55250 53690 53690 54350 -2830 -2170 78236 54708 3480
1010 56650 55350 55420 53810 53810 54560 -2840 -2090 4552 10372 814
1011 56710 56000 56000 53870 53870 54530 -2840 -2180 1654 4454 228
1012 56650 55320 56200 53810 53810 54470 -2840 -2180 2614 6326 236
1101 56740 55080 55510 53900 53900 54630 -2840 -2110 220 1086 62
1102 56790 55290 55360 53950 53950 54370 -2840 -2420 172 718 70
1103 56790 55340 55340 53950 53950 54360 -2840 -2430 182 990 40
1104 56760 55800 55800 53920 53920 54560 -2840 -2200 248 954 38
Total                 501448 378230 2880
Zinc 1005 16490 16050 16050 15665 15665 15735 -825 -755 1260 10450 60
1006 16630 16190 16280 15795 15795 15910 -835 -720 2812 19316 -708
1007 16815 16235 16450 15970 15970 16165 -845 -650 16594 69776 -3850
1008 16975 16560 16620 16125 16125 16335 -850 -640 429580 223112 8698
1009 17115 16665 16760 16255 16255 16445 -860 -670 57330 43202 2206
1010 17250 16855 16920 16385 16385 16575 -865 -675 2230 4434 192
1011 17405 17000 17440 16530 16530 16755 -875 -650 460 1092 -84
1012 17575 17200 17290 16695 16695 16855 -880 -720 378 2290 176
1101 17685 17350 17350 16800 16800 17005 -885 -680 128 1620 -2
1102 17675 17485 17485 16800 16800 16935 -875 -740 12 504 8
1103 17825 17690 17690 16930 16930 17110 -895 -715 66 1458 16
1104 17855 17020 17215 16960 16960 16980 -895 -875 178 180 84
Total                 511028 377434 6796
Gold 1006 268.39 268.88 271.37 268.28 269.33 269.74 0.94 1.35 696 3150 -250
1007 269.15 269.40 271.00 269.40 270.25 270.43 1.10 1.28 26 70 2
1008 269.97 271.35 272.11 268.78 269.77 270.85 -0.20 0.88 50 48 -4
1009 269.49 269.49 271.55 269.49 270.90 271.19 1.41 1.70 20 74 2
1010 269.84 269.99 271.90 269.78 270.12 270.51 0.28 0.67 66 126 -6
1011 270.45 270.89 271.40 270.89 270.89 271.01 0.44 0.56 8 22 -8
1012 271.52 271.32 273.58 271.32 271.89 272.43 0.37 0.91 66552 59846 458
1101 270.77 271.30 272.30 271.30 272.30 271.62 1.53 0.85 22 38 -10
1102 271.37 271.69 273.79 270.51 271.20 271.61 -0.17 0.24 36 30 0
1103 270.10 268.50 271.51 268.50 271.51 270.00 1.41 -0.10 4 34 2
1104 271.03 272.00 273.60 270.90 270.92 272.03 -0.11 1.00 34 58 6
Total                 67514 63496 192

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.