Home > Market Data > SHFE

SHFE Metals Close Price For May 20, 2010

Thursday, May 20, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14805 14885 14930 14810 14900 14885 95 80 4572 42924 -1234
1007 14920 15030 15110 14950 15025 15050 105 130 9162 70228 -1760
1008 15105 15185 15280 15105 15195 15215 90 110 74656 87646 1488
1009 15230 15310 15420 15250 15320 15355 90 125 10414 34906 1320
1010 15395 15530 15550 15410 15440 15495 45 100 2512 11164 540
1011 15535 15660 15695 15540 15560 15645 25 110 578 5976 -234
1012 15680 15840 15840 15685 15690 15785 10 105 384 3420 -98
1101 15750 15925 15970 15820 15820 15915 70 165 28 468 6
1102 15980 16175 16175 15925 16000 16005 20 25 94 362 16
1103 16075 16290 16355 16000 16000 16050 -75 -25 926 1100 748
1104 16200 16495 16495 16125 16130 16240 -70 40 138 214 18
1105 16260 16595 16595 16300 16300 16385 40 125 62 60 46
Total                 103526 258468 856
Copper 1006 52840 53850 54320 53500 54000 53950 1160 1110 4234 24728 -1428
1007 52800 53560 54360 53410 53990 53930 1190 1130 8312 56150 -872
1008 52810 53560 54380 53430 53980 53940 1170 1130 499512 184854 -3118
1009 52810 53650 54400 53480 53940 53960 1130 1150 179748 87008 12322
1010 52830 53590 54360 53540 53980 53990 1150 1160 5112 10784 242
1011 52830 54000 54410 53640 54130 53970 1300 1140 1362 4520 146
1012 52960 53800 54470 53700 54080 54100 1120 1140 1430 6110 72
1101 53200 54190 54500 53800 54120 54190 920 990 208 1284 10
1102 53120 54390 54650 53990 54000 54390 880 1270 28 726 -8
1103 52920 54300 54600 54000 54050 54330 1130 1410 52 1088 -8
1104 53050 54000 54600 53920 54300 54270 1250 1220 218 1036 -40
1105 52970 54230 54690 53810 54010 54340 1040 1370 88 136 30
Total                 700304 378424 7348
Zinc 1006 14875 15260 15375 15100 15235 15240 360 365 3036 16326 -436
1007 15075 15250 15555 15220 15400 15415 325 340 15820 50518 -2620
1008 15265 15520 15720 15390 15555 15570 290 305 1008310 199018 -5994
1009 15430 15710 15895 15560 15720 15745 290 315 223432 79350 12718
1010 15525 15815 16020 15710 15860 15880 335 355 3744 5452 478
1011 15610 16050 16340 15620 16000 16070 390 460 524 1056 -4
1012 15945 16185 16355 16060 16180 16235 235 290 272 2572 54
1101 15915 16150 16400 16110 16250 16270 335 355 296 1792 56
1102 16060 16470 16470 16240 16240 16390 180 330 42 500 4
1103 16220 16675 16675 16300 16300 16470 80 250 24 1482 0
1104 16185 16600 16700 16515 16515 16610 330 425 14 168 -2
1105 16270 16800 16930 16640 16645 16755 375 485 24 160 2
Total                 1255538 358394 4256
Gold 1006 264.80 261.20 261.60 258.22 259.88 260.56 -4.92 -4.24 720 2264 -364
1007 263.98 261.70 276.79 259.45 259.45 263.35 -4.53 -0.63 28 70 -4
1008 265.37 261.66 261.99 259.20 259.90 260.45 -5.47 -4.92 44 56 -8
1009 265.95 260.10 264.80 260.05 260.50 262.34 -5.45 -3.61 82 76 6
1010 265.82 263.00 263.00 259.11 259.11 261.60 -6.71 -4.22 56 108 12
1011 267.25 260.82 261.74 260.71 260.86 260.99 -6.39 -6.26 10 22 0
1012 267.12 262.00 263.80 260.37 261.27 262.25 -5.85 -4.87 64916 54182 -4252
1101 267.29 262.80 262.80 260.11 260.21 260.64 -7.08 -6.65 18 40 4
1102 266.78 263.27 263.36 261.38 261.38 262.93 -5.40 -3.85 12 48 -4
1103 268.88 262.10 262.10 262.10 262.10 262.10 -6.78 -6.78 2 28 -2
1104 267.67 263.17 263.17 261.21 261.21 262.12 -6.46 -5.55 10 52 0
Total                 65898 56946 -4612

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.