Home > Market Data > SHFE

SHFE Metals Close Price For Jun 07,2011

Tuesday, Jun 07, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 16845 16865 17155 16865 17155 17080 310 235 3660 45350 -1510
1107 16845 16890 17210 16860 17190 17100 345 255 11138 60764 1606
1108 16890 16940 17275 16895 17225 17160 335 270 95790 82298 26232
1109 16935 16965 17300 16850 17240 17180 305 245 19872 47394 7168
1110 16955 16990 17310 16965 17250 17205 295 250 7148 26852 4194
1111 16980 16980 17335 16980 17230 17210 250 230 2558 18178 1536
1112 16985 17005 17325 16990 17225 17190 240 205 2812 11330 1614
1201 16920 17045 17320 17045 17275 17215 355 295 224 976 -54
1202 17050 17090 17340 17090 17280 17245 230 195 216 610 38
1203 17040 17280 17365 17235 17270 17315 230 275 98 338 62
1204 17160 17330 17380 17285 17285 17315 125 155 36 148 32
1205 17115 17200 17200 17070 17070 17135 -45 20 4 72 2
Total                 143556 294310 40920
Gold         1106 323.90 320.00 320.00 319.00 320.00 319.75 -3.90 -4.15 96 1218 -54
1107 316.90       316.90 316.90 0.00 0.00   72 0
1108 317.07 319.11 319.11 315.11 315.11 316.44 -1.96 -0.63 6 16 0
1109 318.65 319.70 320.80 319.70 320.21 320.16 1.56 1.51 12 28 -4
1110 319.94       321.46 321.46 1.52 1.52   38 0
1111 319.30 319.78 319.78 319.78 319.78 319.78 0.48 0.48 2 36 0
1112 319.31 321.10 321.40 320.55 321.30 320.92 1.99 1.61 16658 49780 2914
1201 319.33 320.30 321.23 320.30 321.23 320.64 1.90 1.31 22 74 2
1202 319.27       319.27 319.27 0.00 0.00   70 0
1203 319.67 320.95 320.95 320.95 320.95 320.95 1.28 1.28 2 82 2
1204 319.31       320.58 320.58 1.27 1.27   14 0
1205 318.74       320.01 320.01 1.27 1.27   4 0
Total                 16798 51432 2860
Copper 1106 68940 69240 69250 68800 69100 69000 160 60 3030 18860 -1110
1107 68600 68590 68850 68380 68670 68560 70 -40 7658 66080 -2912
1108 68190 68150 68460 67880 68260 68130 70 -60 146066 178012 2702
1109 67930 67970 68200 67650 67990 67870 60 -60 10620 42438 1912
1110 67870 67860 68100 67600 67980 67780 110 -90 540 10604 240
1111 67810 67550 68000 67550 67750 67620 -60 -190 134 3938 46
1112 67670 67510 67820 67280 67670 67570 0 -100 112 3132 18
1201 67480 67510 67690 67390 67640 67530 160 50 18 1334 0
1202 67580 67330 67750 67330 67750 67600 170 20 6 956 -2
1203 67810 67360 67600 67360 67600 67400 -210 -410 20 398 0
1204 67940       67940 67940 0 0   302 0
1205 67920 67800 67890 67600 67600 67750 -320 -170 8 82 4
Total                 168212 326136 898
Zinc    1106 17195 17100 17380 17100 17260 17280 65 85 3280 17840 -1490
1107 17305 17255 17500 17205 17370 17355 65 50 20252 61666 -5120
1108 17400 17360 17620 17305 17475 17460 75 60 351014 224996 -4148
1109 17490 17480 17710 17410 17570 17555 80 65 28426 63126 1120
1110 17585 17570 17790 17500 17655 17615 70 30 3836 12674 274
1111 17660 17565 17880 17565 17695 17695 35 35 782 5774 290
1112 17755 17675 17930 17675 17930 17835 175 80 42 894 8
1201 17800 17750 18115 17750 17890 17905 90 105 50 658 4
1202 18015 18015 18120 17950 17965 18010 -50 -5 18 400 0
1203 18075 17920 18150 17920 18090 18005 15 -70 20 188 2
1204 18140 18180 18270 18120 18120 18215 -20 75 24 108 6
1205 18280 18315 18315 18315 18315 18315 35 35 2 16 -2
Total                 407746 388340 -9056

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.