Home > Market Data > SHFE

SHFE Metals Close Price For Jun 11, 2010

Friday, Jun 11, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1006 14130 14245 14355 14230 14355 14295 225 165 6270 24900 -1740
1007 14285 14385 14450 14380 14450 14420 165 135 5072 43790 -354
1008 14435 14510 14570 14485 14565 14525 130 90 7504 70964 -774
1009 14570 14630 14695 14595 14685 14640 115 70 66022 80882 -2118
1010 14680 14750 14810 14710 14800 14760 120 80 6352 28630 206
1011 14795 14875 14945 14860 14945 14890 150 95 1596 8114 370
1012 14930 15025 15045 14980 15030 15005 100 75 596 4058 -94
1101 15000 15110 15110 15060 15100 15085 100 85 38 1162 -8
1102 15055 15215 15215 15060 15100 15130 45 75 196 964 38
1103 15080 15225 15225 15120 15160 15185 80 105 114 3542 -28
1104 15165 15355 15355 15215 15250 15275 85 110 28 554 0
1105 15195 15125 15350 15125 15350 15265 155 70 106 1866 -2
Total                 93894 269426 -4504
Copper 1006 50830 51460 51870 51460 51760 51710 930 880 4050 6410 -2220
1007 50640 51390 51700 51340 51550 51500 910 860 4774 33500 -778
1008 50510 51210 51640 51200 51450 51370 940 860 13396 66320 -4408
1009 50450 51200 51640 51110 51400 51350 950 900 475468 188794 -12108
1010 50470 51150 51640 51130 51440 51370 970 900 55626 45636 2164
1011 50460 51150 51750 51150 51390 51360 930 900 1928 7496 456
1012 50620 51260 51630 51190 51420 51390 800 770 1214 6858 96
1101 50560 51360 51660 50830 51440 51430 880 870 260 1582 -36
1102 50700 51600 51620 51310 51310 51470 610 770 48 960 -2
1103 50750 51420 51700 51350 51600 51510 850 760 182 1222 -20
1104 50790 51600 51930 51600 51700 51670 910 880 40 920 0
1105 50690 51390 51910 51390 51790 51570 1100 880 216 678 -42
Total                 557202 360376 -16898
Zinc 1006 13965 13905 14400 13905 14150 14135 185 170 4370 9190 -2490
1007 14045 14210 14245 14120 14200 14175 155 130 4426 22468 -1188
1008 14085 14200 14305 14160 14295 14230 210 145 16572 53320 -4836
1009 14220 14325 14405 14250 14380 14325 160 105 1280628 254712 -35470
1010 14360 14420 14530 14380 14470 14445 110 85 92276 64680 3728
1011 14425 14555 14650 14485 14560 14560 135 135 1496 3662 136
1012 14605 14700 14775 14570 14650 14665 45 60 820 4324 198
1101 14650 14665 14850 14665 14760 14765 110 115 310 2438 -20
1102 14740 14840 15000 14800 14800 14930 60 190 58 646 -6
1103 14820 14980 15080 14880 14880 14935 60 115 50 1584 12
1104 14965 15210 15210 15120 15120 15135 155 170 10 256 10
1105 15070       15100 15100 30 30   262 0
Total                 1401016 417542 -39926
Gold 1006 266.00 264.00 264.00 264.00 264.00 264.00 -2.00 -2.00 6 708 -6
1007 272.00 269.37 269.79 266.65 269.79 268.80 -2.21 -3.20 8 34 2
1008 269.10 266.30 266.30 266.30 266.30 266.30 -2.80 -2.80 4 64 0
1009 270.72 268.00 268.63 267.50 267.95 268.03 -2.77 -2.69 46 64 4
1010 269.93 267.88 267.88 267.21 267.21 267.54 -2.72 -2.39 4 100 4
1011 271.70       269.29 269.29 -2.41 -2.41   42 0
1012 270.67 268.00 268.69 267.81 268.44 268.28 -2.23 -2.39 23324 45656 -4262
1101 270.70 267.21 267.60 267.20 267.60 267.31 -3.10 -3.39 8 46 2
1102 270.45 267.95 268.40 267.65 268.35 267.97 -2.10 -2.48 20 86 -2
1103 271.00 268.07 268.07 268.07 268.07 268.07 -2.93 -2.93 2 26 0
1104 270.22 268.60 268.87 268.60 268.87 268.73 -1.35 -1.49 4 58 0
1105 270.01       268.52 268.52 -1.49 -1.49   6 0
Total                 23426 46890 -4258

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.