Home > Market Data > SHFE

SHFE Metals Close Price For May 07, 2010

Friday, May 07, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15580 15320 15340 15150 15150 15275 -430 -305 1860 27010 -560
1006 15730 15550 15645 15300 15330 15410 -400 -320 8332 53022 -1506
1007 15875 15700 15800 15435 15475 15570 -400 -305 48990 100072 -6794
1008 16025 15865 15940 15600 15635 15720 -390 -305 114682 70776 3602
1009 16150 16000 16045 15710 15730 15835 -420 -315 6876 24004 1448
1010 16275 16155 16160 15800 15825 15935 -450 -340 2510 8314 1010
1011 16380 16150 16300 15900 15905 16040 -475 -340 2382 5000 1750
1012 16465 16205 16215 15975 16000 16075 -465 -390 546 2378 384
1101 16570 16210 16295 16135 16160 16210 -410 -360 144 418 112
1102 16765 16330 16360 16295 16310 16310 -455 -455 100 298 80
1103 16805 16400 16620 16400 16420 16480 -385 -325 136 356 96
1104 16825 16560 16560 16550 16550 16550 -275 -275 28 130 6
Total                 186586 291778 -372
Copper 1005 56550 55360 55610 54570 54610 54990 -1940 -1560 4620 16780 -1640
1006 56700 55770 55770 54540 54590 54980 -2110 -1720 5660 32086 -92
1007 56790 55210 55650 54470 54500 55000 -2290 -1790 44980 78084 -8388
1008 56840 55290 55690 54430 54540 55020 -2300 -1820 580912 212040 7218
1009 56860 55400 55700 54510 54620 55100 -2240 -1760 44844 28348 5324
1010 56950 55690 55820 54120 54780 55180 -2170 -1770 3236 8602 544
1011 57000 55580 55780 54800 54850 55230 -2150 -1770 1554 3700 346
1012 57130 55800 55800 54730 54820 55220 -2310 -1910 1584 6092 202
1101 57180 56020 56020 54820 54860 55200 -2320 -1980 322 1052 170
1102 57000 55890 55890 54850 55020 55260 -1980 -1740 186 658 -34
1103 57140 55540 55890 54720 54820 55210 -2320 -1930 196 1052 -30
1104 57060 55700 55870 54780 54900 55230 -2160 -1830 250 1026 26
Total                 688344 389520 3646
Zinc 1005 17200 16515 16550 16345 16375 16445 -825 -755 1790 12310 -500
1006 17355 16860 16985 16485 16485 16590 -870 -765 5372 24326 -1376
1007 17535 17050 17175 16655 16655 16800 -880 -735 82526 96970 -13296
1008 17725 17225 17355 16835 16835 16970 -890 -755 542598 194518 10444
1009 17855 17315 17505 16960 16960 17110 -895 -745 25180 19332 2494
1010 18020 17485 17585 17115 17115 17250 -905 -770 1600 3022 -68
1011 18145 17500 17520 17235 17235 17405 -910 -740 242 1090 44
1012 18220 17670 17670 17305 17305 17485 -915 -735 274 1962 70
1101 18270 17900 17900 17355 17355 17610 -915 -660 136 1678 2
1102 18415 17550 17705 17515 17515 17615 -900 -800 18 492 -4
1103 18390 18050 18050 17470 17470 17670 -920 -720 90 1448 34
1104 18645 17800 17980 17710 17710 17815 -935 -830 54 88 38
Total                 659880 357236 -2118
Gold 1006 256.04 262.12 262.33 260.57 261.45 261.31 5.41 5.27 1030 4084 -120
1007 256.02 261.30 262.72 259.30 262.72 261.43 6.70 5.41 70 50 -22
1008 257.63 263.95 263.95 262.00 262.12 262.76 4.49 5.13 24 50 -8
1009 254.48 264.20 265.33 261.80 262.80 262.99 8.32 8.51 30 64 -6
1010 257.43 266.58 266.58 262.89 263.12 263.13 5.69 5.70 66 102 8
1011 257.05 263.95 263.95 263.95 263.95 263.95 6.90 6.90 2 22 -2
1012 258.06 264.00 264.61 263.31 264.60 264.07 6.54 6.01 34792 52284 3232
1101 257.95 264.45 264.49 263.31 263.31 264.07 5.36 6.12 12 38 -2
1102 258.23 264.69 264.69 261.70 263.90 263.66 5.67 5.43 74 48 20
1103 257.00 263.70 265.19 263.70 265.19 264.40 8.19 7.40 10 32 -2
1104 257.29 263.58 263.96 262.30 262.86 262.91 5.57 5.62 26 56 20
Total                 36136 56830 3118

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.

SHFE monthly.jpg