Home > Market Data > SHFE

SHFE Metals Close Price For May 24, 2010

Monday, May 24, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14750 14875 15030 14875 15010 14960 260 210 3978 41144 -628
1007 14905 15125 15185 15025 15165 15115 260 210 8172 66360 -1762
1008 15065 15265 15345 15180 15315 15265 250 200 78112 91602 4248
1009 15190 15395 15475 15315 15450 15395 260 205 14818 37590 1736
1010 15350 15520 15580 15450 15565 15515 215 165 2948 12744 1052
1011 15470 15580 15685 15580 15670 15635 200 165 1126 6278 188
1012 15595 15500 15770 15500 15750 15730 155 135 550 3420 8
1101 15700 15815 15880 15760 15805 15810 105 110 154 840 6
1102 15905 15900 15920 15810 15850 15855 -55 -50 350 864 170
1103 15930 15845 16005 15845 15915 15895 -15 -35 1352 2990 972
1104 16055 16120 16145 15950 16020 16015 -35 -40 200 480 110
1105 16140 16170 16175 16080 16140 16120 0 -20 54 180 12
Total                 111814 264492 6112
Copper 1006 53480 54500 55220 54250 55180 54860 1700 1380 5102 23554 -386
1007 53400 54680 55280 54270 55200 54820 1800 1420 7074 52876 -1680
1008 53360 54600 55270 54230 55230 54790 1870 1430 391512 174106 -17510
1009 53300 54520 55340 54250 55330 54860 2030 1560 209822 103978 9402
1010 53340 54680 55360 54300 55330 54890 1990 1550 5624 11558 290
1011 53280 54550 55400 54320 55400 54910 2120 1630 840 4538 40
1012 53370 55480 55480 54400 55400 54900 2030 1530 752 6076 34
1101 53420 54680 55400 54480 55380 54970 1960 1550 132 1240 -36
1102 53550 54870 55410 54730 55400 55210 1850 1660 38 724 -22
1103 53430 54640 55600 54510 55600 54980 2170 1550 96 1046 -38
1104 53550 54650 55550 54590 55410 55100 1860 1550 96 1056 -34
1105 53690 55010 55650 54600 55600 55210 1910 1520 66 154 20
Total                 621154 380906 -9920
Zinc 1006 15060 15390 15720 15300 15720 15525 660 465 1302 15976 -504
1007 15190 15560 15880 15420 15880 15645 690 455 10164 46090 -3110
1008 15345 15655 16045 15565 16035 15805 690 460 778678 180716 -9362
1009 15505 15850 16205 15720 16190 15975 685 470 288422 107972 14026
1010 15635 15980 16365 15865 16365 16120 730 485 3996 6682 1206
1011 15845 16100 16500 16015 16460 16320 615 475 672 1450 306
1012 15975 16275 16630 16065 16630 16400 655 425 380 2750 70
1101 16015 16300 16650 16230 16650 16395 635 380 240 1966 68
1102 16135 16435 16770 16435 16750 16570 615 435 12 502 2
1103 16190 16430 16970 16430 16795 16680 605 490 22 1478 -2
1104 16355 16600 17000 16600 17000 16840 645 485 52 176 6
1105 16390 16950 17145 16645 17025 16975 635 585 18 166 6
Total                 1083958 365924 2712
Gold 1006 257.67 259.68 260.65 258.60 260.38 259.85 2.71 2.18 494 1798 -276
1007 257.75 259.99 261.49 258.61 260.50 260.04 2.75 2.29 24 56 -12
1008 257.61 258.49 260.68 258.49 260.68 260.02 3.07 2.41 66 68 10
1009 259.06 259.95 262.17 259.95 261.01 261.15 1.95 2.09 24 76 0
1010 257.99 258.50 261.50 258.50 261.50 260.11 3.51 2.12 32 120 -2
1011 257.78       259.32 259.32 1.54 1.54   20 0
1012 259.15 260.84 262.56 260.39 262.25 261.55 3.10 2.40 44208 51298 -200
1101 259.07 261.97 262.25 261.53 262.25 261.91 3.18 2.84 6 38 0
1102 258.60 261.10 261.80 261.10 261.80 261.62 3.20 3.02 8 50 0
1103 259.70 261.20 261.99 260.52 261.89 261.40 2.19 1.70 8 26 0
1104 258.74 259.58 262.99 259.58 262.99 261.75 4.25 3.01 18 54 2
1105 262.12 260.90 263.14 260.90 263.14 262.75 1.02 0.63 18 6 6
Total                 44906 53610 -472

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.