Home > Market Data > SHFE

SHFE Metals Close Price For Jun 10,2011

Friday, Jun 10, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1106 17120 17140 17145 17085 17115 17110 -5 -10 3160 40800 -2140
1107 17155 17135 17155 17090 17125 17110 -30 -45 4314 61408 -822
1108 17195 17170 17190 17110 17135 17140 -60 -55 29506 92172 -3442
1109 17195 17180 17200 17115 17135 17145 -60 -50 6308 54334 968
1110 17185 17185 17190 17120 17135 17140 -50 -45 708 29474 54
1111 17190 17155 17185 17120 17140 17130 -50 -60 402 19280 76
1112 17175 17195 17195 17115 17140 17135 -35 -40 546 12050 20
1201 17205 17220 17220 17145 17180 17180 -25 -25 66 970 4
1202 17245 17145 17155 17130 17155 17130 -90 -115 24 670 -20
1203 17270 17150 17150 17105 17105 17110 -165 -160 24 372 -24
1204 17260 17155 17155 17155 17155 17155 -105 -105 2 162 2
1205 17250 17250 17250 17250 17250 17250 0 0 8 78 8
Total                 45068 311770 -5316
Gold         1106 318.00 319.30 319.50 319.30 319.50 319.47 1.50 1.47 54 1176 -42
1107 316.90 315.56 315.56 315.56 315.56 315.56 -1.34 -1.34 2 72 0
1108 317.11 318.50 318.91 318.50 318.91 318.70 1.80 1.59 4 24 -2
1109 320.16       321.77 321.77 1.61 1.61   28 0
1110 319.57       321.17 321.17 1.60 1.60   38 0
1111 318.67 318.67 319.85 318.67 319.85 319.06 1.18 0.39 6 30 0
1112 319.49 320.80 321.02 320.43 320.56 320.76 1.07 1.27 9854 50078 150
1201 319.47 321.10 321.10 320.16 320.70 320.58 1.23 1.11 18 112 -2
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 318.80       319.91 319.91 1.11 1.11   14 0
1205 318.24       319.35 319.35 1.11 1.11   4 0
Total                 9938 51728 104
Copper 1106 68600 68610 68800 68360 68600 68600 0 0 4030 12870 -1660
1107 68130 67910 68550 67890 68010 68160 -120 30 6676 60626 -1824
1108 67670 67760 68090 67380 67590 67700 -80 30 169796 179466 -2234
1109 67450 67500 67890 67200 67350 67500 -100 50 17908 50558 2464
1110 67300 67390 67700 67070 67210 67330 -90 30 1828 11632 62
1111 67310 67400 67720 66950 67270 67350 -40 40 320 4154 122
1112 67090 67120 67500 66880 67080 67310 -10 220 466 3666 268
1201 67080 67300 67440 66910 67250 67210 170 130 130 1484 86
1202 67110 67200 67420 66790 67000 67210 -110 100 76 1042 34
1203 67110 67270 67460 67000 67000 67170 -110 60 28 406 -2
1204 67150 67320 67500 66990 67120 67150 -30 0 34 318 -4
1205 67210 67120 67520 67120 67200 67350 -10 140 20 88 4
Total                 201312 326310 -2684
Zinc    1106 17215 17275 17400 17235 17300 17320 85 105 2640 14840 -690
1107 17330 17330 17520 17320 17435 17430 105 100 17666 50426 -4604
1108 17435 17440 17645 17405 17540 17530 105 95 401632 235478 12552
1109 17535 17550 17730 17500 17640 17625 105 90 35758 74114 3598
1110 17620 17620 17825 17610 17745 17710 125 90 2080 13540 238
1111 17690 17700 17880 17700 17800 17805 110 115 226 5892 8
1112 17770 17795 17980 17735 17890 17915 120 145 106 1008 -22
1201 17850 17970 18055 17910 17975 17965 125 115 112 698 38
1202 17910 18110 18180 18070 18085 18100 175 190 26 404 6
1203 18030 18140 18225 18140 18150 18175 120 145 32 180 -10
1204 18165 18330 18330 18175 18250 18255 85 90 16 104 -6
1205 18150 18290 18295 18290 18295 18290 145 140 4 18 0
Total                 460298 396702 11108

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.