Home > Market Data > SHFE

SHFE Metals Close Price For Jun 09, 2010

Wednesday, Jun 09, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 13800 13860 14215 13860 14215 13975 415 175 6120 29170 -1290
1007 13915 14055 14400 14000 14400 14115 485 200 8766 46498 -3704
1008 14040 14250 14550 14105 14540 14245 500 205 19162 74840 136
1009 14165 14350 14720 14225 14720 14415 555 250 116160 85332 5242
1010 14275 14475 14835 14350 14810 14495 535 220 11774 27066 1480
1011 14395 14675 14930 14490 14930 14630 535 235 1630 7722 466
1012 14495 14650 15030 14575 14965 14695 470 200 336 4160 114
1101 14605 14560 15155 14560 14970 14770 365 165 312 1166 14
1102 14610 14950 15000 14690 15000 14840 390 230 38 944 14
1103 14635 14570 15195 14570 15195 14830 560 195 202 3578 -40
1104 14695 14980 15360 14825 15360 14925 665 230 100 556 -10
1105 14700 14885 15380 14875 15380 14915 680 215 136 1902 28
Total                 164736 282934 2450
Copper 1006 49730 49980 50800 49700 50600 49980 870 250 3700 10220 -2030
1007 49580 49790 50590 49470 50500 49950 920 370 5270 35602 -26
1008 49530 49630 50520 49300 50420 49880 890 350 23166 72890 -1132
1009 49410 49530 50520 49190 50380 49780 970 370 701938 220308 3632
1010 49440 49650 50520 49170 50420 49780 980 340 59918 38878 6818
1011 49450 49500 50490 49220 50400 49960 950 510 2126 6338 640
1012 49550 49830 50620 49300 50490 50100 940 550 1056 6604 -18
1101 49690 50240 50670 49500 50670 50090 980 400 376 1612 118
1102 49750 49020 50600 49020 50600 50050 850 300 268 978 134
1103 50000 50010 51050 49600 50410 50250 410 250 306 1252 92
1104 49840 50200 50640 49700 50640 50240 800 400 106 932 28
1105 49880 50000 50990 49600 50750 50310 870 430 156 732 70
Total                 798386 396346 8326
Zinc 1006 13335 13550 14000 13550 14000 13795 665 460 1270 12600 230
1007 13390 13705 14055 13640 14055 13800 665 410 5416 24216 -1100
1008 13490 13780 14160 13710 14160 13905 670 415 50358 64390 -6224
1009 13625 13870 14305 13830 14305 14025 680 400 1872338 281086 -29478
1010 13760 14000 14445 13955 14440 14160 680 400 144238 56840 7316
1011 13860 14140 14550 14075 14550 14300 690 440 2088 3526 -64
1012 14025 14450 14725 14210 14725 14500 700 475 1062 4104 78
1101 14120 14255 14825 14250 14720 14510 600 390 762 2446 -70
1102 14220 14545 14930 14420 14820 14590 600 370 62 652 0
1103 14245 14655 14955 14515 14955 14685 710 440 160 1538 4
1104 14510 14805 15230 14520 15230 14785 720 275 74 242 -6
1105 14575 14855 15280 14695 15280 14875 705 300 92 262 10
Total                 2077920 451902 -29304
Gold 1006 266.00 270.00 270.00 270.00 270.00 270.00 4.00 4.00 6 720 -6
1007 271.13 272.47 273.00 270.23 273.00 271.90 1.87 0.77 6 32 -2
1008 269.65 269.49 270.80 269.49 269.90 270.04 0.25 0.39 14 66 -2
1009 271.80 272.15 272.15 270.20 271.20 271.42 -0.60 -0.38 174 64 -74
1010 271.51 270.64 271.41 270.14 270.14 270.43 -1.37 -1.08 40 116 14
1011 272.20       272.20 272.20 0.00 0.00   42 0
1012 272.35 272.24 272.34 271.00 271.35 271.79 -1.00 -0.56 44988 58402 3338
1101 271.74 272.30 272.30 270.22 270.22 271.60 -1.52 -0.14 6 44 -2
1102 272.03 271.15 272.05 270.11 270.11 271.41 -1.92 -0.62 20 92 4
1103 272.69       272.50 272.50 -0.19 -0.19   26 0
1104 272.54 271.21 272.50 270.50 270.50 271.48 -2.04 -1.06 56 58 -50
1105 270.52       270.52 270.52 0.00 0.00   6 0
Total                 45310 59668 3220

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.