Home > Market Data > SHFE

SHFE Metals Close Price For Apr 02, 2010

Friday, Apr 02, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16290 16350 16360 16280 16330 16315 40 25 1970 31190 -210
1005 16500 16525 16560 16480 16530 16510 30 10 3240 50854 -1152
1006 16680 16700 16750 16650 16710 16695 30 15 20552 105076 -2320
1007 16845 16890 16930 16810 16890 16860 45 15 55476 79900 3094
1008 16980 17030 17050 16955 17005 17000 25 20 2144 14716 980
1009 17125 17275 17275 17055 17120 17125 -5 0 740 6502 268
1010 17180 17240 17240 17130 17200 17165 20 -15 402 3106 2
1011 17255 17220 17230 17205 17225 17215 -30 -40 236 1856 -76
1012 17320 17305 17305 17280 17290 17285 -30 -35 204 1486 6
1101 17370 17355 17380 17335 17370 17350 0 -20 34 264 -8
1102 17485       17485 17485 0 0   188 0
1103 17575 17410 17410 17410 17410 17410 -165 -165 2 72 0
Total                 85000 295210 584
Copper 1004 61240 61500 61930 61350 61930 61580 690 340 1960 15700 -410
1005 61690 62000 62430 61700 62430 62020 740 330 3938 38612 -100
1006 62000 62320 62840 62060 62820 62440 820 440 25356 74232 -6762
1007 62380 62710 63120 62400 63100 62710 720 330 290558 231436 1992
1008 62470 62820 63280 62580 63200 62890 730 420 5668 20032 120
1009 62500 63000 63300 62650 63270 62950 770 450 768 7004 56
1010 62630 62850 63380 62800 63380 63080 750 450 306 3658 4
1011 62750 63030 63450 62940 63450 63160 700 410 82 2594 -12
1012 62820 63350 63460 62860 63460 63120 640 300 230 5434 -56
1101 62840 63290 63460 62930 63460 63180 620 340 82 724 4
1102 62700 63180 63400 63180 63400 63320 700 620 6 622 -2
1103 62750 63210 63360 62870 63360 63080 610 330 28 554 4
Total                 328982 400602 -5162
Zinc 1004 18805 18990 18990 18715 18870 18820 65 15 650 11320 290
1005 18995 19085 19270 18930 19100 19065 105 70 2942 23436 -492
1006 19175 19300 19480 19125 19305 19245 130 70 49770 66790 -6142
1007 19385 19490 19680 19305 19495 19430 110 45 595194 192444 -26626
1008 19505 19650 19805 19470 19700 19595 195 90 3836 7680 560
1009 19605 19750 19955 19590 19750 19695 145 90 1412 2182 -108
1010 19645 19830 19895 19670 19810 19770 165 125 358 2326 28
1011 19720 19865 19870 19785 19850 19825 130 105 20 640 -6
1012 19850 19920 19980 19890 19980 19925 130 75 12 1484 -2
1101 19840 19950 19960 19850 19960 19940 120 100 32 1576 -12
1102 20025 20080 20080 19925 19925 20000 -100 -25 4 62 0
1103 19950 20100 20140 20000 20110 20090 160 140 150 1016 -4
Total                 654380 310956 -32514
Gold 1005 246.07 247.36 247.36 247.36 247.36 247.36 1.29 1.29 2 84 0
1006 246.47 248.50 248.51 247.72 248.03 248.10 1.56 1.63 18890 42576 -4288
1007 246.15 247.66 248.16 247.66 247.68 247.79 1.53 1.64 8 90 -2
1008 246.22       247.22 247.22 1.00 1.00   38 0
1009 246.94 248.20 248.45 247.91 247.99 248.16 1.05 1.22 28 68 -4
1010 246.85 249.43 249.43 247.82 248.77 248.86 1.92 2.01 8 150 0
1011 247.02 249.00 249.20 248.10 249.20 248.72 2.18 1.70 8 40 0
1012 246.29 248.50 248.73 247.69 248.00 248.16 1.71 1.87 3924 10228 1696
1101 243.56 248.56 248.56 248.56 248.56 248.56 5.00 5.00 2 10 0
1102 246.15 249.60 249.80 249.60 249.65 249.68 3.50 3.53 6 22 0
1103 249.07 250.20 250.20 248.20 249.90 249.57 0.83 0.50 8 4 2
Total                 22884 53310 -2596

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.