Home > Market Data > SHFE

SHFE Metals Close Price For May 14, 2010

Friday, May 14, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15335 14580 15360 14580 15335 15330 0 -5 4310 21790 -720
1006 15495 15500 15545 15475 15485 15510 -10 15 5358 50390 652
1007 15665 15680 15725 15625 15650 15675 -15 10 13934 86424 -2406
1008 15815 15830 15895 15790 15815 15835 0 20 66646 84386 3370
1009 15950 15980 16100 15920 15970 15980 20 30 6098 26704 338
1010 16055 16095 16140 16050 16090 16085 35 30 818 9170 146
1011 16135 16165 16220 16135 16170 16170 35 35 736 6090 298
1012 16205 16220 16290 16215 16290 16255 85 50 180 3018 66
1101 16325 16400 16400 16380 16395 16390 70 65 20 454 4
1102 16465 16500 16500 16500 16500 16500 35 35 4 294 -4
1103 16610 16665 16680 16665 16680 16670 70 60 8 248 -4
1104 16725 16700 16700 16700 16700 16700 -25 -25 2 90 2
Total                 98114 289058 1742
Copper 1005 56350 56390 56450 56150 56340 56340 -10 -10 1890 10260 -1020
1006 56400 56130 56590 56130 56480 56350 80 -50 3314 29286 32
1007 56440 56440 56580 56170 56350 56380 -90 -60 10638 65052 -2260
1008 56500 56440 56650 56150 56360 56420 -140 -80 362884 196112 -2060
1009 56560 56540 56700 56280 56510 56520 -50 -40 54084 51228 3526
1010 56680 56510 56800 56400 56680 56650 0 -30 1412 9558 170
1011 56780 56580 56900 56500 56800 56710 20 -70 328 4226 42
1012 56700 56910 56910 56500 56630 56650 -70 -50 346 6090 106
1101 56690 56410 56880 56410 56760 56740 70 50 76 1024 10
1102 56720 56530 57000 56530 56910 56790 190 70 28 648 2
1103 56790 56870 56890 56700 56800 56790 10 0 10 950 2
1104 56700 56750 56950 56750 56860 56760 160 60 110 916 -30
Total                 435120 375350 -1480
Zinc 1005 16435 16745 16745 16410 16450 16490 15 55 710 10390 -120
1006 16630 16670 16740 16490 16645 16630 15 0 2232 20024 -246
1007 16770 16870 16920 16650 16805 16815 35 45 20324 73626 -1342
1008 16940 17000 17095 16805 16945 16975 5 35 747042 214414 -11942
1009 17095 17180 17245 16960 17085 17115 -10 20 60130 40996 6410
1010 17245 17300 17390 17115 17245 17250 0 5 1940 4242 622
1011 17445 17475 17730 17285 17375 17405 -70 -40 534 1176 52
1012 17515 17475 17670 17440 17550 17575 35 60 328 2114 86
1101 17645 17605 17745 17550 17660 17685 15 40 74 1622 -4
1102 17670 17630 17710 17630 17700 17675 30 5 16 496 4
1103 17840 17970 17970 17705 17755 17825 -85 -15 8 1442 2
1104 17945 18090 18090 17720 17905 17855 -40 -90 28 96 2
Total                 833366 370638 -6476
Gold 1006 268.15 268.75 269.88 267.77 268.00 268.39 -0.15 0.24 410 3400 -106
1007 268.10 269.59 269.59 268.40 268.40 269.15 0.30 1.05 14 68 -4
1008 269.17 268.20 273.22 268.20 273.22 269.97 4.05 0.80 8 52 2
1009 270.03 270.60 270.60 269.22 269.22 269.49 -0.81 -0.54 30 72 4
1010 269.80 271.01 271.01 268.11 270.10 269.84 0.30 0.04 80 132 -6
1011 269.94 271.89 271.98 269.13 269.60 270.45 -0.34 0.51 26 30 2
1012 271.30 271.15 272.30 270.74 271.32 271.52 0.02 0.22 40830 59388 338
1101 270.56 270.98 271.54 270.20 270.75 270.77 0.19 0.21 26 48 -14
1102 270.70 271.58 271.60 270.75 270.85 271.37 0.15 0.67 30 30 -8
1103 269.16 265.00 270.98 265.00 270.65 270.10 1.49 0.94 24 32 -8
1104 271.76 270.30 271.40 270.30 271.40 271.03 -0.36 -0.73 6 52 2
Total                 41484 63304 202

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.