Home > Market Data > SHFE

SHFE Metals Close Price For May 25, 2010

Tuesday, May 25, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14960 14915 14990 14890 14935 14950 -25 -10 5234 40052 -1092
1007 15115 15060 15145 15010 15025 15080 -90 -35 3926 65410 -950
1008 15265 15205 15300 15155 15175 15230 -90 -35 57806 88770 -2832
1009 15395 15345 15440 15300 15320 15375 -75 -20 14324 39852 2262
1010 15515 15440 15580 15435 15465 15505 -50 -10 3466 14330 1586
1011 15635 15625 15675 15560 15575 15615 -60 -20 306 6396 118
1012 15730 15680 15750 15615 15645 15695 -85 -35 230 3490 70
1101 15810 15935 15935 15690 15700 15755 -110 -55 206 854 14
1102 15855 15845 15930 15700 15710 15780 -145 -75 134 880 16
1103 15895 15915 15915 15755 15755 15850 -140 -45 620 3474 484
1104 16015 15950 15950 15830 15830 15860 -185 -155 16 476 -4
1105 16120 16275 16275 15800 15930 15920 -190 -200 140 232 52
Total                 86408 264216 -276
Copper 1006 54860 54550 54960 54280 54280 54580 -580 -280 3568 22616 -938
1007 54820 54650 54980 54200 54200 54560 -620 -260 6748 51864 -1012
1008 54790 54620 55000 54130 54140 54560 -650 -230 347128 167598 -6508
1009 54860 54750 55030 54020 54020 54530 -840 -330 267576 125812 21834
1010 54890 54790 55060 54020 54020 54570 -870 -320 5068 12084 526
1011 54910 54600 55040 54180 54180 54620 -730 -290 820 4562 24
1012 54900 55000 55130 54200 54200 54630 -700 -270 992 5924 -152
1101 54970 54790 55050 54290 54290 54670 -680 -300 118 1222 -18
1102 55210 54750 55670 54450 54450 55010 -760 -200 90 748 24
1103 54980 54750 55150 54070 54460 54730 -520 -250 76 1044 -2
1104 55100 55080 55200 54450 54450 54810 -650 -290 42 1056 0
1105 55210 55210 55210 54500 54500 54740 -710 -470 42 172 18
Total                 632268 394702 13796
Zinc 1006 15525 15510 15680 15150 15265 15490 -260 -35 2128 15800 -176
1007 15645 15700 15880 15385 15410 15650 -235 5 8448 43968 -2122
1008 15805 15805 15975 15510 15515 15775 -290 -30 758920 179596 -1120
1009 15975 15950 16140 15675 15680 15930 -295 -45 524274 145830 37858
1010 16120 16120 16280 15835 15840 16085 -280 -35 6840 7772 1090
1011 16320 16275 16425 16000 16000 16235 -320 -85 466 1460 10
1012 16400 16450 16565 16080 16080 16340 -320 -60 374 2852 102
1101 16395 16350 16630 16215 16215 16425 -180 30 172 1980 14
1102 16570 16660 16740 16420 16435 16545 -135 -25 22 502 0
1103 16680 16760 16760 16625 16625 16670 -55 -10 6 1474 -4
1104 16840 16705 16900 16560 16750 16790 -90 -50 38 172 -4
1105 16975 17190 17190 16600 16685 16755 -290 -220 48 172 6
Total                 1301736 401578 35654
Gold 1006 259.85 259.13 261.96 259.13 260.60 260.69 0.75 0.84 276 1632 -166
1007 260.04 262.00 262.95 260.81 260.81 261.97 0.77 1.93 24 58 2
1008 260.02 259.60 261.32 259.60 260.78 260.58 0.76 0.56 26 74 6
1009 261.15 262.00 262.60 261.30 262.60 261.90 1.45 0.75 56 74 -2
1010 260.11 261.70 262.15 260.01 261.80 261.50 1.69 1.39 24 120 0
1011 259.32 259.32 262.58 259.32 261.08 260.78 1.76 1.46 24 28 8
1012 261.55 261.70 263.55 261.50 262.17 262.48 0.62 0.93 54428 53412 2114
1101 261.91 261.88 262.19 261.88 262.19 262.06 0.28 0.15 10 46 8
1102 261.62 261.15 262.96 261.10 261.20 261.54 -0.42 -0.08 36 70 20
1103 261.40 262.30 262.80 262.30 262.80 262.55 1.40 1.15 4 26 0
1104 261.75 263.48 263.50 262.30 262.30 263.09 0.55 1.34 6 58 4
1105 262.75 263.20 263.84 261.89 261.89 263.35 -0.86 0.60 20 4 -2
Total                 54934 55602 1992

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.