Home > Market Data > SHFE

SHFE Metals Close Price For Jun 04, 2010

Friday, Jun 04, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14655 14645 14645 14455 14525 14525 -130 -130 3580 33110 -950
1007 14805 14655 14760 14535 14635 14635 -170 -170 6158 55580 -858
1008 14945 14850 14880 14620 14750 14740 -195 -205 30888 83682 -1962
1009 15060 14905 14980 14695 14855 14825 -205 -235 157556 83514 15246
1010 15170 14985 15080 14835 14970 14930 -200 -240 13864 21466 1254
1011 15275 15090 15190 14960 15055 15065 -220 -210 2786 7552 700
1012 15350 15155 15250 15050 15140 15200 -210 -150 1286 3958 4
1101 15405 15115 15290 15060 15235 15220 -170 -185 110 924 -52
1102 15445 15250 15295 15145 15255 15245 -190 -200 40 934 8
1103 15435 15235 15315 15150 15260 15235 -175 -200 62 3520 -2
1104 15580 15270 15295 15200 15295 15255 -285 -325 14 496 6
1105 15550 15400 15445 15260 15405 15360 -145 -190 58 1918 4
Total                 216402 296654 13398
Copper 1006 53850 53600 53600 52700 53000 52970 -850 -880 4930 14310 -1160
1007 53910 52800 53150 52600 53150 52930 -760 -980 7718 37572 -1546
1008 53900 52500 53160 52500 53000 52830 -900 -1070 42582 87258 -3650
1009 53840 52440 53090 52320 52990 52740 -850 -1100 645076 205874 16092
1010 53880 52500 53090 52300 52940 52760 -940 -1120 35854 28236 4944
1011 53920 52710 53120 52420 52950 52830 -970 -1090 1144 5806 204
1012 53940 52880 53150 52540 52950 52880 -990 -1060 1180 6356 428
1101 54180 52780 53300 52710 53100 53010 -1080 -1170 364 1322 128
1102 54190 53000 53300 52800 53000 53030 -1190 -1160 114 780 6
1103 54200 53000 53460 52800 53340 53200 -860 -1000 118 1142 14
1104 54390 53310 53400 52790 53300 53190 -1090 -1200 96 968 20
1105 54280 53190 53440 52990 53060 53200 -1220 -1080 94 556 48
Total                 739270 390180 15528
Zinc 1006 14855 14500 14870 14200 14210 14310 -645 -545 3090 12930 -730
1007 14980 14520 14560 14230 14240 14380 -740 -600 7384 28780 -2272
1008 15110 14695 14720 14350 14365 14510 -745 -600 105842 84912 -8736
1009 15235 14790 14835 14470 14470 14635 -765 -600 1730944 348134 14306
1010 15370 14880 14950 14600 14615 14730 -755 -640 64450 33630 8422
1011 15495 15365 15365 14720 14730 14875 -765 -620 2590 3222 446
1012 15610 15485 15485 14825 14880 15020 -730 -590 802 3934 224
1101 15760 15400 15415 14970 15000 15145 -760 -615 786 2540 88
1102 15875 15405 15410 15080 15080 15230 -795 -645 60 616 4
1103 15940 15480 15540 15150 15150 15365 -790 -575 114 1522 20
1104 16000 15585 15590 15300 15325 15470 -675 -530 58 206 8
1105 16045 15645 15770 15365 15450 15530 -595 -515 68 192 18
Total                 1916188 520618 11798
Gold 1006 265.57 265.00 265.00 265.00 265.00 265.00 -0.57 -0.57 18 762 -18
1007 267.12 264.60 265.76 263.30 265.76 264.46 -1.36 -2.66 22 38 0
1008 266.60 265.88 265.88 262.53 264.10 264.09 -2.50 -2.51 16 66 2
1009 267.32 262.41 264.84 262.41 263.15 263.59 -4.17 -3.73 22 170 4
1010 267.62 265.05 265.05 263.59 263.77 264.27 -3.85 -3.35 62 104 -36
1011 269.99 266.08 266.08 264.02 264.02 264.44 -5.97 -5.55 202 42 -164
1012 268.78 265.00 265.58 263.64 264.82 264.77 -3.96 -4.01 44450 56686 3514
1101 267.95 263.93 265.39 263.28 264.00 264.13 -3.95 -3.82 22 44 2
1102 266.29 263.84 265.15 263.79 264.22 264.40 -2.07 -1.89 68 92 -18
1103 270.00       268.02 268.02 -1.98 -1.98   26 0
1104 269.41 264.80 265.76 264.68 264.68 265.01 -4.73 -4.40 8 62 0
1105 268.85 265.00 265.00 265.00 265.00 265.00 -3.85 -3.85 4 6 -2
Total                 44894 58098 3284

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.