Home > Market Data > SHFE

SHFE Metals Close Price For May 12, 2010

Wednesday, May 12, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15345 15280 15375 15275 15310 15320 -35 -25 2830 23570 -870
1006 15510 15455 15545 15425 15440 15480 -70 -30 3484 49850 -962
1007 15685 15645 15720 15580 15600 15640 -85 -45 11938 89496 -2106
1008 15845 15750 15870 15725 15755 15795 -90 -50 56488 78726 1410
1009 15965 15870 15985 15855 15870 15915 -95 -50 4898 25698 1218
1010 16065 16010 16080 15965 15980 16020 -85 -45 1126 8850 102
1011 16125 16100 16115 16045 16070 16080 -55 -45 322 5804 -70
1012 16185 16170 16200 16120 16120 16160 -65 -25 212 2934 78
1101 16325 16290 16310 16290 16300 16295 -25 -30 8 450 -2
1102 16460 16465 16465 16465 16465 16465 5 5 4 298 -4
1103 16630 16460 16590 16460 16545 16560 -85 -70 40 250 -12
1104 16700 16650 16650 16645 16645 16645 -55 -55 10 96 4
Total                 81360 286022 -1214
Copper 1005 56180 55330 56340 55330 55850 55960 -330 -220 2640 13690 -1060
1006 56210 55700 56450 55600 55910 56010 -300 -200 4474 29628 -1106
1007 56290 55640 56520 55580 55990 55990 -300 -300 19076 68630 -2472
1008 56300 55590 56550 55550 55970 55990 -330 -310 577088 208636 -1560
1009 56340 55720 56590 55600 55970 56020 -370 -320 76970 42056 -1966
1010 56480 55630 56680 55630 56180 56130 -300 -350 2972 9382 530
1011 56440 55900 56650 55820 56280 56150 -160 -290 990 4148 78
1012 56520 56130 56700 55790 56220 56260 -300 -260 860 5978 42
1101 56720 56210 56930 55890 56140 56240 -580 -480 100 1018 -22
1102 56790 56060 56580 55810 56160 56180 -630 -610 162 624 -34
1103 56460 56100 56720 55820 56000 56130 -460 -330 36 958 -6
1104 56420 56130 56800 55810 56090 56110 -330 -310 290 886 6
Total                 685658 385634 -7570
Zinc 1005 16465 16080 16420 16080 16320 16305 -145 -160 880 11870 -100
1006 16640 16300 16650 16185 16450 16485 -190 -155 3218 21852 -888
1007 16825 16480 16810 16365 16650 16615 -175 -210 42110 78358 -3520
1008 16965 16635 16990 16520 16795 16780 -170 -185 1004798 216434 -10742
1009 17110 16850 17160 16710 16960 16955 -150 -155 70510 31980 3704
1010 17270 16930 17285 16855 17100 17085 -170 -185 2574 3822 428
1011 17320 16960 17410 16960 17255 17240 -65 -80 252 1072 28
1012 17460 17200 17530 17140 17400 17300 -60 -160 150 1962 -32
1101 17605 17150 17740 17150 17460 17450 -145 -155 156 1606 -78
1102 17660 17450 17620 17450 17525 17510 -135 -150 18 492 0
1103 17850 17675 17805 17600 17700 17705 -150 -145 34 1450 -10
1104 17825 17830 18375 17620 17700 17840 -125 15 32 94 4
Total                 1124732 370992 -11206
Gold 1006 261.70 268.70 268.70 265.82 267.29 267.20 5.59 5.50 836 3520 -238
1007 262.71 267.22 267.40 265.80 267.21 266.73 4.50 4.02 26 64 8
1008 264.38 270.27 270.27 266.00 269.80 268.08 5.42 3.70 30 48 2
1009 262.97 267.21 269.49 267.21 268.61 268.70 5.64 5.73 36 66 0
1010 264.00 267.42 270.60 267.34 268.34 268.67 4.34 4.67 70 126 24
1011 264.94 269.90 269.96 267.31 269.96 268.62 5.02 3.68 20 22 0
1012 264.78 269.70 271.24 269.18 270.17 269.92 5.39 5.14 46428 58840 2272
1101 263.94 268.58 269.88 268.58 269.88 268.95 5.94 5.01 22 48 12
1102 264.82 269.67 277.93 267.30 269.85 271.00 5.03 6.18 52 40 0
1103 264.79 269.44 270.30 269.44 270.30 269.77 5.51 4.98 8 40 4
1104 263.86 268.42 269.88 268.42 268.80 269.31 4.94 5.45 16 62 4
Total                 47544 62876 2088

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.