Home > Market Data > SHFE

SHFE Metals Close Price For Jun 08, 2010

Tuesday, Jun 08, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 13810 13750 13900 13750 13885 13800 75 -10 5340 30460 -1970
1007 13910 13520 14035 13520 14025 13915 115 5 6928 50202 -2992
1008 14030 13800 14185 13800 14175 14040 145 10 24714 74704 -6296
1009 14125 14070 14330 14020 14305 14165 180 40 105518 80090 -12374
1010 14220 14170 15215 14170 14410 14275 190 55 13050 25586 856
1011 14355 14115 14510 14115 14510 14395 155 40 1384 7256 -364
1012 14470 14465 14645 14425 14630 14495 160 25 546 4046 134
1101 14480 14690 14750 14500 14725 14605 245 125 436 1152 -162
1102 14520 14480 14790 14480 14640 14610 120 90 94 930 -10
1103 14485 14630 14695 14580 14690 14635 205 150 464 3618 -220
1104 14495 14950 14950 14620 14800 14695 305 200 430 566 -84
1105 14615 14650 14880 14650 14880 14700 265 85 108 1874 -48
Total                 159012 280484 -23530
Copper 1006 50320 50000 50150 49300 49580 49730 -740 -590 5780 12250 -1860
1007 50280 49500 50100 49070 49470 49580 -810 -700 10872 35628 -1912
1008 50180 49550 50080 48900 49430 49530 -750 -650 38382 74022 -9600
1009 50100 49550 50050 48800 49470 49410 -630 -690 771642 216676 26668
1010 50120 49620 50000 48830 49360 49440 -760 -680 58656 32060 5664
1011 50180 50000 50020 48900 49470 49450 -710 -730 3136 5698 -36
1012 50230 49500 50140 49000 49670 49550 -560 -680 1580 6622 288
1101 50350 50060 50260 49030 49680 49690 -670 -660 432 1494 112
1102 50370 50100 50300 49200 49700 49750 -670 -620 124 844 40
1103 50540 49300 50480 49300 49650 50000 -890 -540 236 1160 16
1104 50530 50390 50440 49200 49800 49840 -730 -690 246 904 -58
1105 50570 50390 50520 49050 49810 49880 -760 -690 330 662 58
Total                 891416 388020 19380
Zinc 1006 13590 13360 13590 12655 13590 13335 0 -255 2430 12370 -550
1007 13660 13000 13700 13000 13600 13390 -60 -270 9348 25316 -3442
1008 13780 13200 13700 13200 13680 13490 -100 -290 64514 70614 -11822
1009 13900 13585 13835 13480 13810 13625 -90 -275 1834166 310564 -15104
1010 13990 13830 13970 13605 13930 13760 -60 -230 110462 49524 15576
1011 14130 13530 14090 13530 14090 13860 -40 -270 2682 3590 390
1012 14265 13900 14215 13850 14210 14025 -55 -240 1056 4026 70
1101 14400 14150 14265 13965 14255 14120 -145 -280 1062 2516 -28
1102 14465 14550 14550 14115 14305 14220 -160 -245 104 652 10
1103 14595 13855 14500 13855 14480 14245 -115 -350 186 1534 6
1104 14710 14695 14695 14440 14590 14510 -120 -200 24 248 18
1105 14760 14705 14705 14240 14700 14575 -60 -185 112 252 22
Total                 2026146 481206 -14854
Gold 1006 266.00       266.00 266.00 0.00 0.00   726 0
1007 267.20       271.13 271.13 3.93 3.93   34 0
1008 266.63 266.33 270.50 266.33 270.50 269.65 3.87 3.02 14 68 2
1009 267.06 271.22 272.83 271.22 271.45 271.80 4.39 4.74 56 138 -8
1010 266.21 271.99 271.99 271.00 271.12 271.51 4.91 5.30 20 102 6
1011 266.90       272.20 272.20 5.30 5.30   42 0
1012 267.67 272.32 273.00 271.90 272.90 272.35 5.23 4.68 38104 55064 1082
1101 267.69 271.77 272.50 270.30 272.50 271.74 4.81 4.05 18 46 0
1102 267.73 271.00 272.99 271.00 272.25 272.03 4.52 4.30 58 88 -16
1103 268.02 272.69 272.69 272.69 272.69 272.69 4.67 4.67 2 26 0
1104 267.99 272.00 273.09 272.00 273.09 272.54 5.10 4.55 4 108 -4
1105 265.00       270.52 270.52 5.52 5.52   6 0
Total                 38276 56448 1062

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.