Home > Market Data > SHFE

SHFE Metals Close Price For Jun 07, 2010

Monday, Jun 07, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14525 14220 14220 13795 13795 13810 -730 -715 3420 32430 -680
1007 14635 13900 14395 13900 13900 13910 -735 -725 5314 53194 -2386
1008 14740 14030 14110 14000 14000 14030 -740 -710 16252 81000 -2682
1009 14825 14220 14230 14080 14080 14125 -745 -700 95274 92464 8950
1010 14930 14380 14380 14180 14180 14220 -750 -710 12218 24730 3264
1011 15065 14560 14560 14310 14310 14355 -755 -710 2182 7620 68
1012 15200 14830 14830 14440 14440 14470 -760 -730 594 3912 -46
1101 15220 14850 14850 14455 14455 14480 -765 -740 832 1314 390
1102 15245 14480 14780 14480 14480 14520 -765 -725 332 940 6
1103 15235 14560 14635 14470 14470 14485 -765 -750 680 3838 318
1104 15255 14620 14785 14490 14490 14495 -765 -760 566 650 154
1105 15360 14935 14935 14590 14590 14615 -770 -745 196 1922 4
Total                 137860 304014 7360
Copper 1006 52970 50320 50320 50320 50320 50320 -2650 -2650 540 14110 -200
1007 52930 50280 50280 50280 50280 50280 -2650 -2650 530 37540 -32
1008 52830 50180 50180 50180 50180 50180 -2650 -2650 4734 83622 -3636
1009 52740 50100 50100 50100 50100 50100 -2640 -2640 24668 190008 -15866
1010 52760 50120 50120 50120 50120 50120 -2640 -2640 4370 26396 -1840
1011 52830 50180 50180 50180 50180 50180 -2650 -2650 576 5734 -72
1012 52880 50230 50230 50230 50230 50230 -2650 -2650 148 6334 -22
1101 53010 50350 50350 50350 50350 50350 -2660 -2660 176 1382 60
1102 53030 50370 50370 50370 50370 50370 -2660 -2660 70 804 24
1103 53200 50540 50540 50540 50540 50540 -2660 -2660 74 1144 2
1104 53190 50530 50530 50530 50530 50530 -2660 -2660 86 962 -6
1105 53200 50870 50870 50540 50540 50570 -2660 -2630 124 604 48
Total                 36096 368640 -21540
Zinc 1006 14310 13590 13590 13590 13590 13590 -720 -720 70 12920 -10
1007 14380 13660 13660 13660 13660 13660 -720 -720 174 28758 -22
1008 14510 13780 13780 13780 13780 13780 -730 -730 3586 82436 -2476
1009 14635 13900 13900 13900 13900 13900 -735 -735 37024 325668 -22466
1010 14730 13990 14000 13990 13990 13990 -740 -740 4764 33948 318
1011 14875 14130 14130 14130 14130 14130 -745 -745 96 3200 -22
1012 15020 14265 14265 14265 14265 14265 -755 -755 218 3956 22
1101 15145 14495 14495 14385 14385 14400 -760 -745 148 2544 4
1102 15230 14465 14465 14465 14465 14465 -765 -765 62 642 26
1103 15365 14595 14595 14595 14595 14595 -770 -770 32 1528 6
1104 15470 14695 15000 14695 14695 14710 -775 -760 32 230 24
1105 15530 14890 14890 14750 14750 14760 -780 -770 88 230 38
Total                 46294 496060 -24558
Gold 1006 265.00 266.00 266.00 266.00 266.00 266.00 1.00 1.00 36 726 -36
1007 264.46 266.21 268.32 265.70 266.54 267.20 2.08 2.74 14 34 -4
1008 264.09 266.05 267.91 266.05 266.33 266.63 2.24 2.54 20 66 0
1009 263.59 266.37 267.83 266.37 267.50 267.06 3.91 3.47 80 146 -24
1010 264.27 265.00 267.00 265.00 267.00 266.21 2.73 1.94 38 96 -8
1011 264.44 266.00 267.95 266.00 267.95 266.90 3.51 2.46 12 42 0
1012 264.77 267.00 268.16 266.82 267.77 267.67 3.00 2.90 43016 53982 -2704
1101 264.13 267.98 267.98 267.01 267.89 267.69 3.76 3.56 8 46 2
1102 264.40 267.90 268.40 266.70 267.30 267.73 2.90 3.33 132 104 12
1103 268.02       268.02 268.02 0.00 0.00   26 0
1104 265.01 269.66 269.66 267.27 267.88 267.99 2.87 2.98 110 112 50
1105 265.00       265.00 265.00 0.00 0.00   6 0
Total                 43466 55386 -2712

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.