Home > Market Data > SHFE

SHFE Metals Close Price For Jun 22, 2010

Tuesday, Jun 22, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium  
1007 14620 14550 14650 14470 14570 14590 -50 -30 3890 33592 -1520
1008 14765 14690 14755 14480 14655 14670 -110 -95 11344 66132 -3330
1009 14965 14800 14890 14710 14775 14810 -190 -155 119832 95356 -4610
1010 15020 14850 14985 14825 14885 14910 -135 -110 18026 38156 1040
1011 15115 15005 15090 14955 14995 15025 -120 -90 1624 9498 534
1012 15330 15090 15240 15090 15100 15135 -230 -195 718 4110 -86
1101 15230 15135 15295 15135 15160 15215 -70 -15 238 1400 142
1102 15445 15205 15260 15205 15215 15220 -230 -225 108 1032 34
1103 15380 15250 15325 15240 15240 15255 -140 -125 386 3660 84
1104 15390 15125 15375 15125 15300 15280 -90 -110 34 558 0
1105 15525 15425 15425 15300 15300 15320 -225 -205 284 2088 220
1106 15765 15150 15580 15150 15370 15410 -395 -355 48 30 28
Total                 156532 255612 -7464
Copper 1007 53080 53000 53290 52720 53030 53080 -50 0 3288 26910 -798
1008 52750 52880 53220 52600 53000 52940 250 190 8886 51752 -1534
1009 52710 52720 53140 52500 52840 52840 130 130 497298 177760 -14882
1010 52690 52700 53180 52480 52830 52840 140 150 139408 87336 12336
1011 52840 52800 53110 52480 52860 52830 20 -10 4686 11944 744
1012 52900 52500 53030 52500 52850 52810 -50 -90 1454 8180 22
1101 52880 52940 53130 52440 52720 52860 -160 -20 292 1672 -28
1102 52580 52830 52990 52670 52840 52840 260 260 42 880 -16
1103 52900 52690 53280 52570 52720 52970 -180 70 252 1142 -70
1104 53390 52780 53980 52780 52900 53050 -490 -340 244 1022 62
1105 53120 52780 53100 52780 52790 52950 -330 -170 232 752 48
1106 52770 52860 53050 52700 52700 52980 -70 210 296 280 246
Total                 656378 369630 -3870
Zinc 1007 14435 14750 14765 14460 14700 14625 265 190 4546 18908 -1122
1008 14500 14560 14870 14545 14755 14700 255 200 13278 42676 -900
1009 14450 14650 14910 14575 14810 14745 360 295 1777412 250020 4522
1010 14615 14780 14965 14660 14870 14815 255 200 314478 102504 10684
1011 14750 14750 15040 14750 14915 14890 165 140 7776 6648 1362
1012 14925 15000 15135 14900 15020 14980 95 55 1798 4968 416
1101 14985 15220 15235 15000 15095 15095 110 110 1194 3338 308
1102 15230 15145 15300 15100 15220 15195 -10 -35 52 746 -4
1103 15235 15210 15445 15170 15340 15310 105 75 144 1620 26
1104 15440 15370 15645 15370 15410 15450 -30 10 80 476 46
1105 15575 15445 15675 15230 15545 15535 -30 -40 62 330 24
1106 15840 15780 15780 15560 15665 15655 -175 -185 70 94 28
Total                 2120890 432328 15390
Gold 1007 276.79 270.31 275.05 270.31 271.50 272.28 -5.29 -4.51 6 30 0
1008 275.47 270.12 271.56 270.01 270.01 270.60 -5.46 -4.87 14 50 -2
1009 275.57 273.60 273.60 270.53 271.03 271.71 -4.54 -3.86 114 80 2
1010 275.62 272.97 272.99 271.15 271.15 272.08 -4.47 -3.54 18 86 -8
1011 275.51 272.67 272.67 272.15 272.15 272.61 -3.36 -2.90 38 48 -8
1012 276.44 271.72 272.19 270.88 271.24 271.73 -5.20 -4.71 43244 57384 -9404
1101 275.31 271.88 271.88 270.74 271.19 271.59 -4.12 -3.72 78 70 -30
1102 275.43 271.69 271.70 270.35 270.99 271.50 -4.44 -3.93 78 102 -14
1103 274.79 271.64 272.84 271.10 272.12 272.10 -2.67 -2.69 42 46 -22
1104 275.72 271.98 271.98 271.02 271.02 271.82 -4.70 -3.90 40 86 -10
1105 273.85 272.77 272.77 272.77 272.77 272.77 -1.08 -1.08 14 16 8
1106 276.85 274.45 274.45 272.00 272.15 272.81 -4.70 -4.04 54 28 10
Total                 43740 58026 -9478

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.