Home > Market Data > SHFE

SHFE Metals Close Price For May 27, 2010

Thursday, May 27, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14935 14960 14960 14860 14940 14915 5 -20 2994 39010 -818
1007 15075 15060 15115 14990 15115 15065 40 -10 4616 63242 -1674
1008 15225 15185 15265 15135 15260 15205 35 -20 47934 89202 1308
1009 15375 15360 15425 15275 15425 15365 50 -10 16476 47050 4922
1010 15500 15450 15555 15425 15550 15515 50 15 1594 15032 526
1011 15620 15565 15670 15540 15670 15600 50 -20 254 6622 80
1012 15705 15640 15745 15615 15730 15670 25 -35 328 3592 106
1101 15715 15660 15790 15660 15750 15760 35 45 42 900 8
1102 15770 15720 15855 15710 15810 15755 40 -15 50 934 -8
1103 15820 15800 15870 15755 15845 15820 25 0 76 3520 -16
1104 15820 16000 16000 15910 15910 15970 90 150 92 514 0
1105 15835 15750 15925 15750 15845 15840 10 5 216 756 120
Total                 74672 270374 4554
Copper 1006 54850 54400 55300 54400 55300 54940 450 90 2860 21490 -430
1007 54850 54100 55300 54100 55260 54880 410 30 4770 49108 -1868
1008 54820 54400 55360 54320 55320 54790 500 -30 137944 134242 -16368
1009 54820 54450 55370 54310 55300 54790 480 -30 362270 152272 23928
1010 54870 54600 55380 54380 55280 54860 410 -10 6100 13390 1266
1011 54890 54500 55360 54450 55350 54870 460 -20 630 4810 178
1012 54920 54770 55490 54500 55490 54960 570 40 536 5938 14
1101 54950 54840 55430 54600 55430 55170 480 220 140 1194 -22
1102 55040 54530 55420 54520 55400 55000 360 -40 70 752 4
1103 55110 54840 55650 54670 55500 55250 390 140 30 1030 -10
1104 55070 54920 55720 54710 55720 55370 650 300 98 968 -2
1105 55170 55250 55550 54800 55550 55110 380 -60 52 196 18
Total                 515500 385390 6708
Zinc 1006 15500 15330 15560 15215 15560 15345 60 -155 1696 15056 16
1007 15635 15570 15720 15310 15700 15510 65 -125 12980 40042 -2176
1008 15770 15615 15880 15445 15865 15655 95 -115 441752 140974 -17988
1009 15910 15780 16045 15565 16035 15805 125 -105 1374900 221136 50738
1010 16070 15900 16180 15720 16160 15950 90 -120 9792 11418 2316
1011 16220 16035 16305 15890 16295 16045 75 -175 1058 1738 182
1012 16350 16160 16410 16000 16395 16135 45 -215 740 3008 154
1101 16430 16225 16510 16130 16510 16305 80 -125 370 2008 20
1102 16490 16400 16575 16250 16575 16380 85 -110 44 514 12
1103 16865 16350 16800 16350 16800 16745 -65 -120 94 1452 -18
1104 16705 16510 17000 16505 16880 16785 175 80 36 170 -2
1105 16905 16600 16905 16550 16905 16740 0 -165 14 172 0
Total                 1843476 437688 33254
Gold 1006 264.29 266.11 266.83 264.44 266.02 265.96 1.73 1.67 192 1230 -100
1007 264.52 266.38 267.12 265.24 267.07 266.55 2.55 2.03 12 50 -2
1008 263.91 266.19 266.19 265.12 265.12 265.44 1.21 1.53 18 62 -4
1009 264.12 266.85 266.85 265.58 265.58 266.53 1.46 2.41 8 168 -2
1010 264.12 266.60 267.40 264.80 265.49 266.02 1.37 1.90 90 160 20
1011 264.03 266.33 268.20 266.33 266.70 267.37 2.67 3.34 200 50 -44
1012 265.41 266.80 267.98 266.20 266.70 267.10 1.29 1.69 48384 53332 -1940
1101 264.79 267.65 268.25 266.00 266.00 266.23 1.21 1.44 48 92 48
1102 265.55 267.32 267.32 265.60 265.60 266.90 0.05 1.35 102 82 -50
1103 265.73 267.69 267.79 266.78 266.78 267.42 1.05 1.69 6 28 0
1104 266.00 266.50 267.97 266.50 267.50 267.32 1.50 1.32 6 58 0
1105 265.74       265.74 265.74 0.00 0.00   4 0
Total                 49066 55316 -2074

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.