Home > Market Data > SHFE

SHFE Metals Close Price For Apr 06, 2010

Tuesday, Apr 06, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16315 16215 16465 16215 16430 16410 115 95 5430 30850 -340
1005 16510 16570 16675 16560 16630 16605 120 95 4862 49970 -884
1006 16695 16730 16870 16725 16815 16800 120 105 30028 101572 -3504
1007 16860 16915 17060 16900 17010 16980 150 120 90162 96396 16496
1008 17000 17045 17185 17040 17140 17105 140 105 5116 16490 1774
1009 17125 17190 17300 17140 17260 17215 135 90 1552 7036 534
1010 17165 17250 17380 17250 17345 17310 180 145 580 3324 218
1011 17215 17355 17420 17255 17400 17355 185 140 176 1902 46
1012 17285 17325 17480 17325 17465 17415 180 130 54 1486 0
1101 17350 17455 17535 17400 17530 17485 180 135 28 266 2
1102 17485       17500 17500 15 15   188 0
1103 17410 17700 17700 17700 17700 17700 290 290 2 72 0
Total                 137990 309552 14342
Copper 1004 61580 62000 63130 61860 62230 62190 650 610 2430 14900 -800
1005 62020 62400 62930 62350 62630 62660 610 640 4158 38676 64
1006 62440 62890 63360 62710 63110 63070 670 630 19972 71458 -2774
1007 62710 63100 63720 62980 63370 63380 660 670 338164 233006 1570
1008 62890 63320 63850 63200 63480 63520 590 630 14584 24260 4228
1009 62950 63390 63980 63350 63670 63660 720 710 1468 7094 90
1010 63080 63530 64060 63500 63830 63810 750 730 332 3698 40
1011 63160 63650 64000 63540 64000 63830 840 670 60 2594 0
1012 63120 63480 64060 63460 63900 63850 780 730 888 5524 90
1101 63180 63600 64050 63500 63850 63870 670 690 172 712 -12
1102 63320 63590 64050 63560 63950 63860 630 540 76 636 14
1103 63080 63400 64000 63370 64000 63850 920 770 76 608 54
Total                 382380 403166 2564
Zinc 1004 18820 18960 19140 18960 19090 19080 270 260 1170 11870 550
1005 19065 19165 19365 19140 19265 19290 200 225 6634 21218 -2218
1006 19245 19340 19580 19320 19485 19470 240 225 38262 63358 -3432
1007 19430 19540 19790 19505 19690 19680 260 250 535474 209640 17196
1008 19595 19625 19945 19625 19870 19845 275 250 6468 9016 1336
1009 19695 19815 20065 19800 20010 19965 315 270 852 2378 196
1010 19770 19940 20170 19870 20110 20065 340 295 212 2386 60
1011 19825 20000 20165 20000 20150 20115 325 290 28 654 14
1012 19925 20130 20235 20130 20230 20220 305 295 18 1484 0
1101 19940 20250 20320 20030 20290 20175 350 235 62 1584 8
1102 20000       20055 20055 55 55   62 0
1103 20090 20190 20400 20190 20350 20315 260 225 38 1016 0
Total                 589218 324666 13710
Gold 1005 247.36 248.00 248.00 248.00 248.00 248.00 0.64 0.64 10 80 -4
1006 248.10 249.00 249.20 248.18 248.70 248.96 0.60 0.86 11272 40242 -2334
1007 247.79 250.01 250.01 248.42 249.32 249.42 1.53 1.63 84 76 -14
1008 247.22 255.00 255.00 255.00 255.00 255.00 7.78 7.78 2 38 0
1009 248.16 249.50 249.55 249.50 249.55 249.52 1.39 1.36 42 104 36
1010 248.86       248.86 248.86 0.00 0.00   150 0
1011 248.72 250.00 250.00 250.00 250.00 250.00 1.28 1.28 4 44 4
1012 248.16 249.80 249.80 248.75 248.94 248.96 0.78 0.80 3640 11832 1604
1101 248.56       248.56 248.56 0.00 0.00   10 0
1102 249.68 250.14 250.20 249.15 249.15 249.67 -0.53 -0.01 8 20 -2
1103 249.57 250.28 250.64 249.11 250.30 250.16 0.73 0.59 10 4 0
Total                 15072 52600 -710

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.