Home > Market Data > SHFE

SHFE Metals Close Price For Jun 10, 2010

Thursday, Jun 10, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 13975 14070 14270 14040 14150 14130 175 155 4940 26640 -2530
1007 14115 14130 14425 14130 14285 14285 170 170 6840 44144 -2354
1008 14245 14460 14560 14320 14405 14435 160 190 16350 71738 -3102
1009 14415 14620 14700 14470 14515 14570 100 155 116422 83000 -2332
1010 14495 14725 14815 14595 14625 14680 130 185 9526 28424 1358
1011 14630 14825 15000 14725 14755 14795 125 165 1008 7744 22
1012 14695 14800 15050 14800 14905 14930 210 235 378 4152 -8
1101 14770 14860 15100 14860 15000 15000 230 230 162 1170 4
1102 14840 14900 15160 14900 15060 15055 220 215 84 926 -18
1103 14830 15000 15170 14950 15050 15080 220 250 136 3570 -8
1104 14925 15130 15260 15130 15170 15165 245 240 72 554 -2
1105 14915 15140 15300 15100 15135 15195 220 280 80 1868 -34
Total                 155998 273930 -9004
Copper 1006 49980 50210 51290 50210 50930 50830 950 850 3120 8630 -1590
1007 49950 50350 51170 50100 50880 50640 930 690 4044 34278 -1324
1008 49880 50350 51040 50020 50690 50510 810 630 16620 70728 -2162
1009 49780 50210 51040 49920 50620 50450 840 670 602078 200902 -19406
1010 49780 50340 51010 49950 50640 50470 860 690 61664 43472 4594
1011 49960 50200 51000 50000 50660 50460 700 500 3642 7040 702
1012 50100 50270 51000 50090 50780 50620 680 520 2140 6762 158
1101 50090 50400 51170 50010 50740 50560 650 470 206 1618 6
1102 50050 50550 51100 50200 50950 50700 900 650 94 962 -16
1103 50250 50320 51130 50240 50900 50750 650 500 54 1242 -10
1104 50240 50670 51290 50500 51290 50790 1050 550 122 920 -12
1105 50310 50150 51200 50150 50840 50690 530 380 124 720 -12
Total                 693908 377274 -19072
Zinc 1006 13795 13920 14120 13850 14020 13965 225 170 2110 11680 -920
1007 13800 14140 14200 13910 14100 14045 300 245 4524 23656 -560
1008 13905 14100 14250 13960 14120 14085 215 180 33374 58156 -6234
1009 14025 14230 14375 14080 14170 14220 145 195 2038860 290182 9096
1010 14160 14350 14510 14220 14320 14360 160 200 150336 60952 4112
1011 14300 14500 14610 13295 14425 14425 125 125 2782 3526 0
1012 14500 14575 14760 14415 14595 14605 95 105 588 4126 22
1101 14510 14620 14815 14540 14655 14650 145 140 518 2458 12
1102 14590 14650 14840 14650 14745 14740 155 150 18 652 0
1103 14685 14865 14945 14750 14830 14820 145 135 100 1572 34
1104 14785 14850 15005 14850 14970 14965 185 180 16 246 4
1105 14875 15000 15130 14905 15030 15070 155 195 36 262 0
Total                 2233262 457468 5566
Gold 1006 270.00 266.00 266.00 266.00 266.00 266.00 -4.00 -4.00 12 714 -6
1007 271.90 272.00 272.00 272.00 272.00 272.00 0.10 0.10 2 32 0
1008 270.04 269.90 270.50 268.18 270.50 269.10 0.46 -0.94 18 64 -2
1009 271.42 271.20 271.30 270.00 270.00 270.72 -1.42 -0.70 82 60 -4
1010 270.43 269.90 270.50 268.65 269.80 269.93 -0.63 -0.50 34 96 -20
1011 272.20       271.70 271.70 -0.50 -0.50   42 0
1012 271.79 270.49 271.60 269.25 270.24 270.67 -1.55 -1.12 39270 49918 -8484
1101 271.60 270.21 271.19 270.21 271.19 270.70 -0.41 -0.90 4 44 0
1102 271.41 270.77 270.77 269.80 269.80 270.45 -1.61 -0.96 22 88 -4
1103 272.50       271.00 271.00 -1.50 -1.50   26 0
1104 271.48 269.46 270.60 269.46 270.60 270.22 -0.88 -1.26 8 58 0
1105 270.52 270.01 270.01 270.01 270.01 270.01 -0.51 -0.51 2 6 0
Total                 39454 51148 -8520

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.