Home > Market Data > SHFE

SHFE Metals Close Price For Jun 21, 2010

Monday, Jun 21, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1007 14350 14455 14970 14350 14770 14620 420 270 12920 35112 -4530
1008 14470 14560 15085 14510 14875 14765 405 295 15416 69462 -782
1009 14550 14645 15210 14620 15005 14965 455 415 197572 99966 17970
1010 14650 14700 15300 14700 15100 15020 450 370 27950 37116 5060
1011 14770 14825 15415 14825 15240 15115 470 345 2672 8964 404
1012 14875 14950 15500 14940 15340 15330 465 455 592 4196 54
1101 14960 15170 15515 15010 15405 15230 445 270 358 1258 64
1102 15060 15065 15660 15065 15440 15445 380 385 94 998 -2
1103 15045 15120 15480 15080 15440 15380 395 335 84 3576 34
1104 15150 15200 15585 15200 15585 15390 435 240 4 558 0
1105 15175 15400 15675 15400 15580 15525 405 350 36 1868 2
1106 15300 15435 16450 15435 15735 15765 435 465 16 2 2
Total                 257714 263076 18276
Copper 1007 51700 52060 54200 51600 53880 53080 2180 1380 6352 27708 -2636
1008 51490 51870 54060 51510 53790 52750 2300 1260 18050 53286 -5832
1009 51360 51590 53920 51490 53700 52710 2340 1350 674852 192642 -15814
1010 51350 51630 53910 51520 53700 52690 2350 1340 146028 75000 10568
1011 51340 51650 53900 51520 53600 52840 2260 1500 6574 11200 2212
1012 51350 51560 53910 50400 53650 52900 2300 1550 2914 8158 940
1101 51460 51970 54030 51610 53720 52880 2260 1420 470 1700 26
1102 51540 51890 53780 51890 53600 52580 2060 1040 86 896 -20
1103 51560 52170 53880 51780 53880 52900 2320 1340 302 1212 -30
1104 51600 51500 54150 51500 53900 53390 2300 1790 192 960 14
1105 51560 52200 53900 51900 53890 53120 2330 1560 104 704 20
1106 51770 51980 53950 51980 53850 52770 2080 1000 30 34 24
Total                 855954 373500 -10528
Zinc 1007 14050 14125 14750 14125 14750 14435 700 385 3472 20030 -1306
1008 14095 14175 14795 14175 14795 14500 700 405 13322 43576 -4268
1009 14140 14245 14845 14230 14845 14450 705 310 1254844 245498 -45426
1010 14240 14380 14950 14315 14950 14615 710 375 249502 91820 8564
1011 14325 14360 15040 14360 15040 14750 715 425 3968 5286 -210
1012 14440 14500 15160 14440 15160 14925 720 485 1434 4552 -88
1101 14540 14605 15265 14605 15265 14985 725 445 1240 3030 196
1102 14590 15095 15315 15095 15315 15230 725 640 146 750 14
1103 14730 14910 15465 14780 15435 15235 705 505 266 1594 -58
1104 14865 15095 15605 15000 15605 15440 740 575 216 430 158
1105 14935 15200 15680 15015 15680 15575 745 640 74 306 8
1106 15195 15630 16100 15630 15940 15840 745 645 92 66 66
Total                 1528576 416938 -42350
Gold 1007 272.83 277.00 278.18 276.00 278.18 276.79 5.35 3.96 8 30 -4
1008 272.50 274.34 277.17 274.34 276.31 275.47 3.81 2.97 18 52 -8
1009 273.34 276.01 276.49 275.05 275.85 275.57 2.51 2.23 36 78 0
1010 273.19 275.00 276.00 275.00 276.00 275.62 2.81 2.43 12 94 2
1011 273.46 275.02 276.79 275.01 276.79 275.51 3.33 2.05 8 56 2
1012 273.88 276.56 277.01 275.86 276.98 276.44 3.10 2.56 41182 66788 6904
1101 273.02 275.79 276.34 275.03 276.34 275.31 3.32 2.29 34 100 14
1102 272.89 275.77 276.08 274.90 276.08 275.43 3.19 2.54 14 116 2
1103 272.86 274.75 274.82 274.72 274.72 274.79 1.86 1.93 12 68 4
1104 272.90 275.80 276.12 275.00 276.12 275.72 3.22 2.82 18 96 10
1105 271.98       273.85 273.85 1.87 1.87   8 0
1106 274.88 276.55 277.76 276.41 277.76 276.85 2.88 1.97 18 18 12
Total                 41360 67504 6938

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.