Home > Market Data > SHFE

SHFE Metals Close Price For April 01, 2010

Thursday, Apr 01, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16220 16210 16345 16210 16310 16290 90 70 5076 31400 -16
1005 16415 16445 16560 16430 16480 16500 65 85 8174 52006 -2186
1006 16590 16645 16750 16600 16650 16680 60 90 47394 107396 -6570
1007 16730 16770 16925 16745 16840 16845 110 115 93212 76806 9348
1008 16855 16850 17045 16850 16985 16980 130 125 2988 13736 526
1009 17000 17070 17160 17030 17120 17125 120 125 788 6234 -44
1010 17055 17110 17225 17110 17185 17180 130 125 418 3104 144
1011 17130 17180 17275 17180 17255 17255 125 125 44 1932 14
1012 17165 17345 17345 17230 17335 17320 170 155 26 1480 -4
1101 17315 17355 17450 17265 17430 17370 115 55 104 272 58
1102 17400 17470 17500 17470 17500 17485 100 85 4 188 0
1103 17545 17575 17575 17575 17575 17575 30 30 6 72 -2
Total                 158234 294626 1268
Copper 1004 60890 60990 61480 60990 61360 61240 470 350 3210 16110 600
1005 61210 61120 61970 61110 61830 61690 620 480 6874 38712 -354
1006 61640 61590 62400 61400 62200 62000 560 360 39022 80994 -8222
1007 61970 61810 62800 61700 62520 62380 550 410 342966 229444 24058
1008 62000 61990 62900 61770 62620 62470 620 470 9054 19912 1556
1009 62020 61860 62950 61850 62700 62500 680 480 1814 6948 256
1010 62070 62060 62990 62060 62850 62630 780 560 156 3654 -6
1011 62260 62270 63070 62270 62830 62750 570 490 232 2606 74
1012 62080 62140 63040 62140 62900 62820 820 740 378 5490 86
1101 62160 62490 63140 62200 62940 62840 780 680 180 720 -48
1102 62220 62450 63100 62420 62930 62700 710 480 98 624 6
1103 62300 62550 63000 62470 62760 62750 460 450 64 550 2
Total                 404048 405764 18008
Zinc 1004 18475 18520 18950 18520 18900 18805 425 330 2820 11030 770
1005 18650 18650 19150 18645 19030 18995 380 345 8780 23928 -3198
1006 18880 18825 19355 18800 19245 19175 365 295 101628 72932 -17606
1007 19060 19000 19560 18975 19430 19385 370 325 791790 219070 57294
1008 19160 19300 19700 19140 19580 19505 420 345 4048 7120 702
1009 19295 19255 19800 19230 19675 19605 380 310 1488 2290 290
1010 19355 19300 19895 19295 19775 19645 420 290 274 2298 -40
1011 19400 19400 19995 19400 19805 19720 405 320 44 646 8
1012 19475 19715 19950 19705 19900 19850 425 375 94 1486 -2
1101 19570 19720 20005 19630 19920 19840 350 270 464 1588 -46
1102 19625 20000 20120 19715 20080 20025 455 400 30 62 0
1103 19625 19825 20170 19810 20080 19950 455 325 38 1020 10
Total                 911498 343470 38182
Gold 1005 244.99 246.21 246.57 245.71 245.85 246.07 0.86 1.08 52 84 -28
1006 245.24 246.69 246.95 245.89 245.91 246.47 0.67 1.23 15094 46864 -2098
1007 245.79 246.15 246.15 246.15 246.15 246.15 0.36 0.36 2 92 0
1008 246.10       246.22 246.22 0.12 0.12   38 0
1009 245.55 247.43 247.43 246.40 246.40 246.94 0.85 1.39 12 72 4
1010 245.63 247.48 247.48 246.48 246.48 246.85 0.85 1.22 6 150 -2
1011 247.02       247.02 247.02 0.00 0.00   40 0
1012 245.02 246.46 246.64 245.87 245.87 246.29 0.85 1.27 2182 8532 724
1101 243.56       243.56 243.56 0.00 0.00   10 0
1102 245.20       246.15 246.15 0.95 0.95   22 0
1103 247.78       249.07 249.07 1.29 1.29   2 0
Total                 17348 55906 -1400

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.