Home > Market Data > SHFE

SHFE Metals Close Price For Jun 09,2011

Thursday, Jun 09, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 17115 17140 17155 17095 17095 17120 -20 5 4130 42940 -2070
1107 17120 17145 17220 17090 17100 17155 -20 35 3778 62230 396
1108 17165 17160 17265 17130 17140 17195 -25 30 58116 95614 4370
1109 17170 17165 17265 17140 17145 17195 -25 25 9616 53366 1838
1110 17165 17190 17255 17145 17160 17185 -5 20 3376 29420 302
1111 17160 17200 17250 17135 17140 17190 -20 30 1148 19204 74
1112 17165 17185 17255 17140 17150 17175 -15 10 386 12030 -4
1201 17180 17220 17250 17175 17190 17205 10 25 76 966 4
1202 17190 17270 17350 17170 17170 17245 -20 55 92 690 76
1203 17270 17265 17365 17185 17185 17270 -85 0 62 396 28
1204 17275 17300 17300 17230 17230 17260 -45 -15 12 160 6
1205 17250       17250 17250 0 0   70 0
Total                 80792 317086 5020
Gold         1106 318.59 318.00 318.00 318.00 318.00 318.00 -0.59 -0.59 18 1218 0
1107 316.90       316.90 316.90 0.00 0.00   72 0
1108 318.00 317.01 319.79 316.01 317.30 317.11 -0.70 -0.89 126 26 8
1109 320.16       320.16 320.16 0.00 0.00   28 0
1110 320.46       319.57 319.57 -0.89 -0.89   38 0
1111 319.43 319.29 319.29 318.50 318.50 318.67 -0.93 -0.76 18 30 -10
1112 320.41 319.99 320.00 318.87 319.00 319.49 -1.41 -0.92 11820 49928 460
1201 320.34 319.59 320.03 319.04 319.04 319.47 -1.30 -0.87 62 114 48
1202 319.27       319.27 319.27 0.00 0.00   70 0
1203 320.04       320.04 320.04 0.00 0.00   82 0
1204 319.67       318.80 318.80 -0.87 -0.87   14 0
1205 319.10       318.24 318.24 -0.86 -0.86   4 0
Total                 12044 51624 506
Copper 1106 68650 68880 68880 68300 68400 68600 -250 -50 3840 14530 -1680
1107 68150 68180 68400 67820 67840 68130 -310 -20 4516 62450 -1496
1108 67710 67720 67970 67350 67370 67670 -340 -40 141616 181700 8032
1109 67440 67530 67700 67100 67150 67450 -290 10 13820 48094 2362
1110 67370 67500 67600 67000 67090 67300 -280 -70 948 11570 400
1111 67290 67490 67490 67040 67040 67310 -250 20 102 4032 36
1112 67180 67100 67400 67000 67000 67090 -180 -90 516 3398 254
1201 67220 67390 67390 66820 66980 67080 -240 -140 86 1398 22
1202 67130 67200 67200 66930 66930 67110 -200 -20 6 1008 6
1203 67210 67200 67200 67000 67000 67110 -210 -100 14 408 8
1204 67360 67230 67250 67000 67050 67150 -310 -210 16 322 12
1205 67310 67250 67250 67090 67090 67210 -220 -100 8 84 6
Total                 165488 328994 7962
Zinc    1106 17170 17285 17300 17150 17170 17215 0 45 2090 15530 -880
1107 17280 17320 17420 17250 17275 17330 -5 50 9332 55030 -3298
1108 17385 17430 17530 17340 17360 17435 -25 50 248392 222926 -2202
1109 17485 17515 17630 17440 17450 17535 -35 50 20410 70516 3180
1110 17575 17615 17715 17540 17565 17620 -10 45 2314 13302 714
1111 17640 17650 17770 17620 17630 17690 -10 50 102 5884 12
1112 17700 17815 17815 17700 17700 17770 0 70 34 1030 -10
1201 17810 17920 17920 17800 17800 17850 -10 40 8 660 2
1202 17910       17910 17910 0 0   398 0
1203 18010 18065 18065 18000 18000 18030 -10 20 4 190 0
1204 18130 18030 18290 18030 18270 18165 140 35 12 110 6
1205 18295 18150 18150 18150 18150 18150 -145 -145 2 18 2
Total                 282700 385594 -2474

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.