Home > Market Data > SHFE

SHFE Metals Close Price For Jun 01, 2010

Tuesday, Jun 01, 2010
点击：
Product Delivery Month Last Settlement Price Open High Low Close Price Settlement Price Change1 Change2 Volume Open Interest/ Change
 
Aluminium 1006 14985 14830 14990 14830 14860 14920 -125 -65 2444 35390 -1104
1007 15155 15125 15160 15000 15000 15070 -155 -85 3526 60350 -860
1008 15305 15280 15310 15150 15155 15245 -150 -60 23740 89230 212
1009 15450 15410 15455 15265 15265 15380 -185 -70 35442 59442 4964
1010 15580 15510 15585 15410 15420 15510 -160 -70 1662 17294 622
1011 15695 15660 15675 15525 15525 15600 -170 -95 154 6852 6
1012 15780 15755 15790 15610 15610 15725 -170 -55 360 3902 62
1101 15820 15800 15800 15610 15620 15705 -200 -115 128 930 18
1102 15860 15715 15715 15560 15680 15675 -180 -185 26 912 -10
1103 15925 15910 15910 15660 15700 15755 -225 -170 34 3518 -10
1104 15940 15850 15860 15725 15725 15805 -215 -135 66 468 -46
1105 15915 15835 15990 15770 15770 15860 -145 -55 654 1888 364
Total                 68236 280176 4218
 
Gold 1006 265.91 266.00 266.00 265.00 265.00 265.57 -0.91 -0.34 84 780 -84
1007 265.32 267.09 267.31 267.09 267.31 267.17 1.99 1.85 8 42 -6
1008 264.51 266.99 268.84 266.99 267.01 267.46 2.50 2.95 10 66 2
1009 266.12 266.95 268.64 266.80 267.31 267.76 1.19 1.64 178 166 38
1010 265.51 268.60 268.75 266.45 267.82 267.30 2.31 1.79 190 168 12
1011 266.41 267.60 267.60 267.60 267.60 267.60 1.19 1.19 2 44 0
1012 266.72 269.00 269.35 268.30 268.59 268.82 1.87 2.10 46650 52906 1884
1101 267.20 268.58 269.00 268.58 268.60 268.68 1.40 1.48 18 42 -16
1102 266.22 268.80 269.47 268.20 268.50 268.88 2.28 2.66 24 92 0
1103 267.00 268.19 268.19 268.19 268.19 268.19 1.19 1.19 2 26 -2
1104 267.00 269.00 271.82 268.27 268.27 269.93 1.27 2.93 22 64 6
1105 265.60 269.43 269.43 268.27 268.27 268.85 2.67 3.25 6 8 2
  Total                 47194 54404 1836
 
Copper 1006 55470 54560 54790 54080 54100 54490 -1370 -980 3616 16610 -1486
1007 55470 54700 54860 54120 54240 54550 -1230 -920 5912 41734 -2430
1008 55440 54750 54880 54060 54100 54490 -1340 -950 61696 101042 -12628
1009 55470 54670 54880 54000 54100 54440 -1370 -1030 474590 178958 12220
1010 55450 54700 54900 54000 54100 54350 -1350 -1100 12054 17402 2680
1011 55540 54730 54910 54080 54080 54420 -1460 -1120 1184 4824 -108
1012 55440 54800 55270 54120 54210 54600 -1230 -840 822 5828 -152
1101 55560 55150 55150 54300 54300 54510 -1260 -1050 104 1178 0
1102 55640 54700 55010 54320 54330 54500 -1310 -1140 40 742 -10
1103 55840 54960 55260 54350 54390 54690 -1450 -1150 80 1074 -14
1104 55790 55040 55200 54420 54510 54650 -1280 -1140 174 1032 -22
1105 55710 55020 55300 54550 54580 55000 -1130 -710 190 428 118
Total                 560462 370852 -1832
 
Zinc 1006 15650 15570 15620 15350 15350 15505 -300 -145 782 14070 -442
1007 15830 15625 15820 15425 15490 15650 -340 -180 4450 34732 -478
1008 15960 15820 15980 15535 15560 15820 -400 -140 129664 103224 -6198
1009 16125 15965 16140 15610 15680 15975 -445 -150 1658312 317670 44426
1010 16250 16080 16280 15830 15850 16095 -400 -155 13638 15786 2172
1011 16425 16260 16405 15980 16000 16200 -425 -225 740 2046 34
1012 16510 16325 16520 16080 16080 16335 -430 -175 932 3514 28
1101 16615 16450 16620 16200 16245 16390 -370 -225 386 2056 42
1102 16700 16600 16730 16450 16450 16530 -250 -170 66 574 50
1103 16815 16735 16810 16500 16500 16585 -315 -230 24 1470 8
1104 16800 16820 16820 16605 16640 16715 -160 -85 16 172 2
1105 17120 17045 17045 16870 16870 16910 -250 -210 16 174 0
Total                 1809026 495488 39644

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.