Home > Market Data > SHFE

SHFE Metals Close Price For Jun 03, 2010

Thursday, Jun 03, 2010
点击：
Product Delivery Month Last Settlement Price Open High Low Close Price Settlement Price Change1 Change2 Volume Open Interest/ Change
 
Aluminium 1006 14640 14705 14710 14600 14685 14655 45 15 3020 34060 -1010
1007 14775 14910 14910 14720 14825 14805 50 30 5446 56438 -2162
1008 14940 15005 15095 14855 14955 14945 15 5 31264 85644 -828
1009 15005 15145 15190 14955 15065 15060 60 55 99172 68268 -34
1010 15095 15220 15275 15065 15160 15170 65 75 5848 20212 1130
1011 15190 15370 15390 15195 15275 15275 85 85 1506 6852 -238
1012 15335 15545 15545 15290 15375 15350 40 15 502 3954 20
1101 15365 15405 15460 15340 15400 15405 35 40 330 976 72
1102 15510 15435 15480 15405 15480 15445 -30 -65 20 926 6
1103 15435 15445 15505 15265 15480 15435 45 0 132 3522 0
1104 15640       15580 15580 -60 -60   490 0
1105 15420 15680 15680 15440 15570 15550 150 130 70 1914 10
Total                 147310 283256 -3034
 
Gold 1006 265.57       265.57 265.57 0.00 0.00   780 0
1007 267.52 266.08 268.00 266.08 267.29 267.12 -0.23 -0.40 6 38 0
1008 267.95 266.60 266.60 266.60 266.60 266.60 -1.35 -1.35 2 64 0
1009 267.87 267.02 267.94 267.00 267.94 267.32 0.07 -0.55 50 166 0
1010 267.56 266.95 268.35 266.95 268.35 267.62 0.79 0.06 56 140 -36
1011 269.05 268.02 270.48 268.02 269.90 269.99 0.85 0.94 206 206 166
1012 269.15 269.09 269.36 268.20 269.18 268.78 0.03 -0.37 33872 53172 170
1101 268.85 267.55 268.35 267.55 268.35 267.95 -0.50 -0.90 4 42 0
1102 268.72 268.00 268.99 255.28 268.99 266.29 0.27 -2.43 64 110 22
1103 270.00       270.00 270.00 0.00 0.00   26 0
1104 269.77 269.00 270.80 269.00 270.80 269.41 1.03 -0.36 14 62 -6
1105 268.85       268.85 268.85 0.00 0.00   8 0
  Total                 34274 54814 316
 
Copper 1006 53550 53850 54170 53500 53860 53850 310 300 1630 15470 -810
1007 53460 54150 54170 53540 53800 53910 340 450 3652 39118 -1114
1008 53540 54000 54200 53460 53900 53900 360 360 45312 90908 -3888
1009 53420 54000 54140 53380 53820 53840 400 420 580298 189782 -244
1010 53360 54000 54130 53430 53830 53880 470 520 27728 23292 2090
1011 53460 54080 54160 53470 53890 53920 430 460 1338 5602 70
1012 53340 53960 54300 53500 53970 53940 630 600 660 5928 -74
1101 53500 54000 54350 53790 54000 54180 500 680 102 1194 -4
1102 53870 54390 54460 53900 54000 54190 130 320 126 774 12
1103 53690 54390 54490 54000 54100 54200 410 510 56 1128 -22
1104 53690 54280 54670 53990 54320 54390 630 700 104 948 -16
1105 54080 54550 54550 54020 54340 54280 260 200 40 508 2
Total                 661046 374652 -3998
 
Zinc 1006 14920 15030 15030 14730 14880 14855 -40 -65 1960 13660 -500
1007 15025 15150 15250 14795 14970 14980 -55 -45 10600 31052 -1758
1008 15330 15330 15380 14890 15090 15110 -240 -220 162560 93648 -3794
1009 15515 15490 15520 15010 15215 15235 -300 -280 2706488 333828 45560
1010 15565 15650 15655 15140 15335 15370 -230 -195 60532 25208 4624
1011 15640 15675 15730 15280 15470 15495 -170 -145 2370 2776 304
1012 15905 15870 15880 15445 15595 15610 -310 -295 896 3710 164
1101 15735 15895 16070 15515 15720 15760 -15 25 1392 2452 10
1102 16060 15995 16150 15770 15770 15875 -290 -185 44 612 14
1103 16015 16100 16100 15655 15880 15940 -135 -75 56 1502 -4
1104 15995 15995 16155 15875 16155 16000 160 5 30 198 6
1105 16075 16010 16455 15915 15930 16045 -145 -30 52 174 -2
Total                 2946980 508820 44624

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.