Home > Market Data > SHFE

SHFE Metals Close Price For May 31, 2010

Wednesday, Jun 02, 2010
点击：
Product Delivery Month Last Settlement Price Open High Low Close Price Settlement Price Change1 Change2 Volume Open Interest/ Change
 
Aluminium 1006 15105 14975 15060 14935 15005 14985 -100 -120 5292 36494 -1714
1007 15255 15110 15220 15105 15130 15155 -125 -100 6002 61210 96
1008 15400 15300 15375 15255 15290 15305 -110 -95 46398 89018 -472
1009 15560 15450 15530 15390 15420 15450 -140 -110 35876 54478 570
1010 15680 15570 15655 15525 15530 15580 -150 -100 1904 16672 306
1011 15805 15720 15760 15660 15685 15695 -120 -110 376 6846 56
1012 15885 15805 15840 15755 15755 15780 -130 -105 374 3840 28
1101 15920 15890 15890 15600 15810 15820 -110 -100 58 912 14
1102 15945 15850 15895 15820 15860 15860 -85 -85 34 922 -10
1103 16010 15970 15970 15835 15910 15925 -100 -85 40 3528 -4
1104 15970       15940 15940 -30 -30   514 0
1105 16010 15880 16000 15855 15900 15915 -110 -95 580 1524 348
Total                 96934 275958 -782
 
Gold 1006 265.21 266.12 269.78 260.11 267.00 265.91 1.79 0.70 354 864 -206
1007 265.23 264.68 266.60 264.40 265.80 265.32 0.57 0.09 16 48 0
1008 266.26 262.74 266.25 262.74 266.25 264.51 -0.01 -1.75 12 64 0
1009 265.15 266.10 267.10 264.50 266.27 266.12 1.12 0.97 66 128 -6
1010 264.97 265.56 266.00 265.08 265.66 265.51 0.69 0.54 32 156 -10
1011 266.41       266.41 266.41 0.00 0.00   44 0
1012 266.60 266.43 267.53 266.17 266.54 266.72 -0.06 0.12 31608 51022 -2452
1101 267.24 267.40 267.40 267.00 267.00 267.20 -0.24 -0.04 4 58 -2
1102 265.69 265.65 266.89 265.65 266.65 266.22 0.96 0.53 14 92 0
1103 265.45 267.00 267.00 267.00 267.00 267.00 1.55 1.55 2 28 0
1104 264.90 267.00 267.00 267.00 267.00 267.00 2.10 2.10 2 58 0
1105 265.74 265.60 265.60 265.60 265.60 265.60 -0.14 -0.14 2 6 2
  Total                 32112 52568 -2674
 
Copper 1006 55720 55200 55670 55000 55000 55470 -720 -250 4966 18096 -2022
1007 55770 55300 55760 55040 55040 55470 -730 -300 7386 44164 -2994
1008 55790 55300 55780 55030 55080 55440 -710 -350 60398 113670 -6950
1009 55790 55320 55800 55040 55050 55470 -740 -320 374814 166738 10100
1010 55790 55350 55770 55100 55100 55450 -690 -340 7476 14722 406
1011 55840 55500 55800 55120 55120 55540 -720 -300 474 4932 74
1012 55950 55340 55950 55010 55100 55440 -850 -510 494 5980 124
1101 56040 55560 55760 55250 55250 55560 -790 -480 40 1178 -2
1102 56080 55580 55910 55250 55250 55640 -830 -440 28 752 4
1103 56170 55600 56000 55600 55850 55840 -320 -330 42 1088 -28
1104 56150 55500 56110 55480 55480 55790 -670 -360 184 1054 -6
1105 56080 55780 56030 55580 55600 55710 -480 -370 142 310 114
Total                 456444 372684 -1180
 
Zinc 1006 15705 15550 15765 15510 15670 15650 -35 -55 1300 14512 -364
1007 15865 15620 15950 15620 15740 15830 -125 -35 7406 35210 -2140
1008 16000 15865 16100 15800 15890 15960 -110 -40 167604 109422 -14390
1009 16160 16000 16275 15945 16050 16125 -110 -35 1526070 273244 40598
1010 16300 16115 16410 16105 16185 16250 -115 -50 11520 13614 1142
1011 16435 16250 16535 16250 16325 16425 -110 -10 674 2012 136
1012 16530 16395 16630 16395 16460 16510 -70 -20 960 3486 288
1101 16675 16435 16750 16435 16555 16615 -120 -60 92 2014 -4
1102 16790 16840 16840 16650 16685 16700 -105 -90 28 524 10
1103 16890 16950 16950 16745 16745 16815 -145 -75 6 1462 0
1104 16800       16800 16800 0 0   170 0
1105 17045 17600 17600 16885 17025 17120 -20 75 22 174 0
Total                 1715682 455844 25276

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.