Home > Market Data > SHFE

SHFE Metals Close Price For May 26, 2010

Wednesday, May 26, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14950 14985 14985 14890 14930 14935 -20 -15 4180 39828 -224
1007 15080 15070 15120 15030 15085 15075 5 -5 4090 64916 -494
1008 15230 15250 15295 15165 15245 15225 15 -5 50476 87894 -876
1009 15375 15500 15500 15315 15395 15375 20 0 14348 42128 2276
1010 15505 15560 15560 15450 15525 15500 20 -5 2018 14506 176
1011 15615 15615 15660 15575 15605 15620 -10 5 354 6542 146
1012 15695 15700 15745 15630 15695 15705 0 10 342 3486 -4
1101 15755 15750 15750 15700 15700 15715 -55 -40 70 892 38
1102 15780 15830 15830 15735 15750 15770 -30 -10 140 942 62
1103 15850 15865 15870 15745 15770 15820 -80 -30 324 3536 62
1104 15860 15865 15880 15805 15805 15820 -55 -40 52 514 38
1105 15920 15950 15950 15800 15830 15835 -90 -85 676 636 404
Total                 77070 265820 1604
Copper 1006 54580 54350 55050 54350 54920 54850 340 270 3824 21920 -696
1007 54560 54900 55110 54640 54880 54850 320 290 3292 50976 -888
1008 54560 54930 55060 54550 54890 54820 330 260 185318 150610 -16988
1009 54530 54830 55090 54560 54860 54820 330 290 268834 128344 2532
1010 54570 54800 55060 54620 54930 54870 360 300 4300 12124 40
1011 54620 54710 55100 54640 54970 54890 350 270 524 4632 70
1012 54630 54910 55100 54700 55000 54920 370 290 496 5924 0
1101 54670 54960 55160 54750 55000 54950 330 280 70 1216 -6
1102 55010 55160 55180 54900 54950 55040 -60 30 28 748 0
1103 54730 55050 55260 54920 55190 55110 460 380 40 1040 -4
1104 54810 54920 55710 54920 55100 55070 290 260 348 970 -86
1105 54740 54950 55310 54950 55250 55170 510 430 132 178 6
Total                 467206 378682 -16020
Zinc 1006 15490 15380 15600 15320 15490 15500 0 10 3148 15040 -760
1007 15650 15580 15780 15460 15645 15635 -5 -15 9042 42218 -1750
1008 15775 15730 15890 15580 15790 15770 15 -5 644054 158962 -20634
1009 15930 15910 16055 15715 15935 15910 5 -20 794180 170398 24568
1010 16085 16040 16200 15860 16085 16070 0 -15 6978 9102 1330
1011 16235 16255 16350 16025 16210 16220 -25 -15 598 1556 96
1012 16340 16340 16450 16150 16385 16350 45 10 226 2854 2
1101 16425 16440 16535 16285 16440 16430 15 5 112 1988 8
1102 16545 16400 16580 16400 16580 16490 35 -55 4 502 0
1103 16670 17115 17115 16740 16740 16865 70 195 12 1470 -4
1104 16790 16465 16880 16465 16880 16705 90 -85 6 172 0
1105 16755 16900 16915 16900 16915 16905 160 150 4 172 0
Total                 1458364 404434 2856
Gold 1007 261.97 263.69 264.90 263.69 264.61 264.52 2.64 2.55 10 52 -6
1008 260.58 263.66 264.70 263.50 264.46 263.91 3.88 3.33 22 66 -8
1009 261.90 264.08 265.88 262.18 264.65 264.12 2.75 2.22 238 170 96
1010 261.50 263.03 265.99 263.03 264.65 264.12 3.15 2.62 56 140 20
1011 260.78 264.02 264.66 264.02 264.66 264.03 3.88 3.25 68 94 66
1012 262.48 265.00 266.25 264.52 265.80 265.41 3.32 2.93 44236 55272 1860
1101 262.06 263.68 265.87 263.68 265.71 264.79 3.65 2.73 22 44 -2
1102 261.54 262.00 266.95 262.00 266.49 265.55 4.95 4.01 156 132 62
1103 262.55 265.20 266.81 265.20 266.81 265.73 4.26 3.18 6 28 2
1104 263.09 266.00 266.00 266.00 266.00 266.00 2.91 2.91 2 58 0
1105 263.35 265.00 266.49 265.00 266.49 265.74 3.14 2.39 4 4 0
Total                 45178 57390 1788

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.