Home > Market Data > SHFE

SHFE Metals Close Price For May 04，2010

Tuesday, May 04, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15880 15890 15890 15770 15805 15815 -75 -65 1970 29450 -970
1006 16015 16020 16025 15825 15950 15945 -65 -70 4430 55882 -614
1007 16170 16170 16170 16010 16085 16075 -85 -95 38856 116046 -2130
1008 16310 16300 16320 16140 16230 16220 -80 -90 21434 56184 2128
1009 16420 16360 16405 16240 16345 16310 -75 -110 4006 19318 1340
1010 16520 16500 16500 16360 16480 16420 -40 -100 984 7230 294
1011 16630 16500 16600 16500 16580 16540 -50 -90 74 2944 -6
1012 16740 16680 16795 16595 16675 16675 -65 -65 38 1762 12
1101 16790 16640 16815 16640 16815 16705 25 -85 36 302 -6
1102 16890 16895 16895 16895 16895 16895 5 5 2 218 0
1103 17080 17000 17050 16985 17050 17010 -30 -70 6 230 0
1104 17155 17130 17130 17130 17130 17130 -25 -25 4 112 2
Total                 71840 289678 50
Copper 1005 58400 58050 58070 57650 58000 57960 -400 -440 2770 20110 -860
1006 58590 58000 58170 57680 58050 58030 -540 -560 4324 32456 -1240
1007 58650 58000 58270 57690 58080 58040 -570 -610 36066 96354 -7824
1008 58710 58110 58360 57760 58180 58120 -530 -590 296004 162454 4428
1009 58800 58250 58420 57840 58200 58190 -600 -610 6162 13542 804
1010 58780 58390 58540 57980 58300 58280 -480 -500 694 5928 92
1011 58960 58390 58700 58010 58400 58400 -560 -560 336 3102 -126
1012 59050 58360 58610 58150 58470 58440 -580 -610 480 5998 -18
1101 59420 58520 58960 57810 58600 58580 -820 -840 108 798 24
1102 59170 58980 58980 58200 58690 58610 -480 -560 76 686 -4
1103 59260 58520 58810 58190 58700 58520 -560 -740 38 818 0
1104 59570 58780 59200 58230 58720 58650 -850 -920 72 278 22
Total                 347130 342524 -4702
Zinc 1005 17940 17720 17845 17700 17700 17765 -240 -175 460 13020 -60
1006 18075 17900 18010 17790 17870 17915 -205 -160 5192 28710 -1216
1007 18325 18210 18230 17990 18060 18100 -265 -225 89072 130202 -7008
1008 18485 18400 18400 18175 18240 18290 -245 -195 329940 135110 12368
1009 18595 18515 18535 18000 18395 18440 -200 -155 4866 9590 620
1010 18850 18640 18670 18485 18545 18580 -305 -270 534 2732 114
1011 18845 18785 18785 18520 18675 18665 -170 -180 28 1036 6
1012 18960 18705 18870 18705 18750 18780 -210 -180 54 1872 -10
1101 19105 18890 19145 18670 18840 18860 -265 -245 44 1690 -14
1102 19075 18840 18945 18830 18850 18890 -225 -185 146 496 -4
1103 19220 19070 19070 18900 19020 19010 -200 -210 12 1416 4
1104 19460 19150 19220 19010 19010 19125 -450 -335 6 48 6
Total                 430354 325922 4806
Gold 1005 255.41 270.00 270.00 270.00 270.00 270.00 14.59 14.59 6   -6
1006 256.66 258.90 258.90 256.43 256.93 257.43 0.27 0.77 2032 5046 -892
1007 256.72 256.96 258.03 256.96 257.11 257.43 0.39 0.71 18 60 -2
1008 256.98 257.90 260.85 257.81 257.81 258.65 0.83 1.67 16 42 8
1009 257.69 258.78 258.78 257.80 257.80 258.44 0.11 0.75 10 68 2
1010 257.65 258.92 258.92 252.05 257.91 257.63 0.26 -0.02 14 92 0
1011 256.87 258.38 259.03 258.38 259.03 258.70 2.16 1.83 4 24 2
1012 258.49 260.00 260.08 258.60 258.61 259.41 0.12 0.92 23662 48410 -3374
1101 258.69 258.80 258.80 258.71 258.71 258.75 0.02 0.06 4 44 2
1102 258.87 259.88 259.89 258.49 259.89 259.42 1.02 0.55 12 28 2
1103 259.63 260.49 260.88 259.40 259.40 260.24 -0.23 0.61 12 42 4
1104 259.15 260.00 260.00 260.00 260.00 260.00 0.85 0.85 2 2 -2
Total                 25792 53858 -4256

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.