Home > Market Data > SHFE

SHFE Metals Close Price For May 21, 2010

Friday, May 21, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14885 14665 14850 14650 14845 14750 -40 -135 3256 41772 -1152
1007 15050 14900 15000 14800 14975 14905 -75 -145 8018 68122 -2106
1008 15215 15075 15160 14940 15100 15065 -115 -150 76382 87354 -292
1009 15355 15200 15295 15090 15235 15190 -120 -165 11866 35854 948
1010 15495 15295 15425 15225 15370 15350 -125 -145 1854 11692 528
1011 15645 15375 15575 15365 15525 15470 -120 -175 562 6090 114
1012 15785 15540 15695 15520 15615 15595 -170 -190 340 3412 -8
1101 15915 15740 15805 15520 15770 15700 -145 -215 452 834 366
1102 16005 15895 15940 15800 15840 15905 -165 -100 478 694 332
1103 16050 15910 16060 15840 15855 15930 -195 -120 1298 2018 918
1104 16240 16100 16130 16000 16015 16055 -225 -185 240 370 156
1105 16385 16180 16180 16120 16165 16140 -220 -245 134 168 108
Total                 104880 258380 -88
Copper 1006 53950 53300 53890 52860 53680 53480 -270 -470 3950 23940 -788
1007 53930 53210 53910 52850 53700 53400 -230 -530 8068 54556 -1594
1008 53940 53190 53970 52750 53670 53360 -270 -580 542860 191616 6762
1009 53960 53230 53880 52710 53700 53300 -260 -660 174828 94576 7568
1010 53990 53200 53860 52780 53720 53340 -270 -650 4346 11268 484
1011 53970 53380 53830 52850 53730 53280 -240 -690 778 4498 -22
1012 54100 53210 54010 52880 53890 53370 -210 -730 1070 6042 -68
1101 54190 54120 54120 53010 53850 53420 -340 -770 106 1276 -8
1102 54390 53160 53960 53070 53960 53550 -430 -840 120 746 20
1103 54330 53380 54100 53100 53960 53430 -370 -900 40 1084 -4
1104 54270 53200 54090 53100 53990 53550 -280 -720 124 1090 54
1105 54340 53180 54100 53060 54100 53690 -240 -650 34 134 -2
Total                 736324 390826 12402
Zinc 1006 15240 15010 15260 14870 15245 15060 5 -180 2614 16480 154
1007 15415 15235 15410 14990 15340 15190 -75 -225 9982 49200 -1318
1008 15570 15360 15550 15140 15500 15345 -70 -225 952670 190078 -8940
1009 15745 15500 15695 15305 15640 15505 -105 -240 233066 93946 14596
1010 15880 15550 15965 15460 15760 15635 -120 -245 3186 5476 24
1011 16070 15775 16095 15630 15900 15845 -170 -225 478 1144 88
1012 16235 16090 16185 15660 16015 15975 -220 -260 360 2680 108
1101 16270 16000 16215 15860 16140 16015 -130 -255 348 1898 106
1102 16390 16055 16275 16055 16275 16135 -115 -255 24 500 0
1103 16470 16200 16325 16005 16325 16190 -145 -280 10 1480 -2
1104 16610 16285 16650 16085 16595 16355 -15 -255 12 170 2
1105 16755 16235 16480 16235 16475 16390 -280 -365 10 160 0
Total                 1202760 363212 4818
Gold 1006 260.56 259.35 259.62 255.36 258.08 257.67 -2.48 -2.89 354 2074 -190
1007 263.35 259.80 259.80 255.88 258.00 257.75 -5.35 -5.60 34 68 -2
1008 260.45 258.00 258.05 257.08 258.05 257.61 -2.40 -2.84 30 58 2
1009 262.34 259.00 259.99 258.20 258.51 259.06 -3.83 -3.28 22 76 0
1010 261.60 260.14 260.20 256.70 258.08 257.99 -3.52 -3.61 74 122 14
1011 260.99 256.19 259.00 256.19 259.00 257.78 -1.99 -3.21 10 20 -2
1012 262.25 260.40 261.20 257.50 259.72 259.15 -2.53 -3.10 73574 51498 -2684
1101 260.64 260.19 260.19 257.50 258.68 259.07 -1.96 -1.57 28 38 -2
1102 262.93 258.50 258.70 258.50 258.70 258.60 -4.23 -4.33 4 50 2
1103 262.10 259.70 259.70 259.70 259.70 259.70 -2.40 -2.40 2 26 -2
1104 262.12 259.70 260.38 256.79 259.50 258.74 -2.62 -3.38 24 52 0
Total                 74156 54082 -2864

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.