Home > Market Data > SHFE

SHFE Metals Close Price For Apr 09, 2010

Friday, Apr 09, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16285 16345 16345 16280 16310 16305 25 20 2860 28570 -760
1005 16470 16500 16520 16475 16515 16500 45 30 2922 48852 -464
1006 16655 16680 16715 16645 16690 16680 35 25 7984 91016 -2054
1007 16825 16850 16895 16820 16875 16860 50 35 47814 101560 2412
1008 16970 17020 17040 16980 17035 17020 65 50 2384 17364 182
1009 17105 17160 17165 17120 17165 17150 60 45 628 8148 334
1010 17185 17215 17260 17215 17260 17230 75 45 176 3478 110
1011 17265 17225 17370 17225 17330 17315 65 50 34 1912 8
1012 17370 17370 17445 17360 17445 17390 75 20 6 1500 -2
1101 17410 17490 17505 17455 17505 17480 95 70 26 270 2
1102 17455       17455 17455 0 0   188 0
1103 17505 17590 17635 17590 17635 17610 130 105 4 70 -2
Total                 64838 302928 -234
Copper 1004 61310 61410 61850 61410 61710 61640 400 330 1300 13480 -510
1005 61690 61900 62210 61850 62180 62030 490 340 4030 36698 -852
1006 62070 62200 62630 62200 62570 62420 500 350 9448 62416 -2690
1007 62380 62580 62990 62530 62930 62790 550 410 249682 227822 7280
1008 62530 62710 63180 62680 63130 62930 600 400 16116 31126 4058
1009 62750 62640 63300 62640 63220 63100 470 350 1524 7590 286
1010 62790 62940 63400 62940 63300 63220 510 430 364 3730 -14
1011 62740 63150 63440 63000 63310 63250 570 510 128 2672 20
1012 62880 63120 63400 63080 63320 63230 440 350 276 5676 12
1101 62820 63150 63460 63130 63460 63270 640 450 26 716 4
1102 62740 63170 63480 63170 63480 63300 740 560 40 714 16
1103 62860 63180 63400 63170 63380 63240 520 380 82 682 14
Total                 283016 393322 7624
Zinc 1004 18685 18680 18830 18680 18800 18775 115 90 230 13070 100
1005 18920 18930 19025 18915 18995 18995 75 75 1706 20040 -278
1006 19180 19120 19235 19100 19210 19190 30 10 21960 51466 -3044
1007 19365 19320 19445 19300 19400 19385 35 20 393590 205644 -17908
1008 19520 19500 19610 19480 19570 19560 50 40 8946 16226 930
1009 19670 19645 19765 19645 19750 19715 80 45 1188 2370 -102
1010 19775 19975 19995 19775 19860 19855 85 80 158 2560 26
1011 19850 19855 19965 19855 19965 19895 115 45 20 778 10
1012 19940 19950 20075 19950 20050 20010 110 70 34 1562 -14
1101 19975 20050 20105 20015 20080 20055 105 80 66 1634 -18
1102 20010 20020 20020 20020 20020 20020 10 10 14 108 14
1103 20110 20180 20265 20180 20265 20235 155 125 6 1266 0
Total                 427918 316724 -20284
Gold 1005 251.34       251.34 251.34 0.00 0.00   70 0
1006 251.87 252.23 254.00 252.13 253.70 253.07 1.83 1.20 18430 32432 -718
1007 251.57 252.74 253.88 252.00 253.45 253.02 1.88 1.45 34 94 14
1008 251.96       253.43 253.43 1.47 1.47   40 0
1009 252.33 252.78 254.60 252.78 254.60 253.85 2.27 1.52 18 82 0
1010 252.36 252.36 253.83 252.36 253.83 253.52 1.47 1.16 26 126 -16
1011 252.41 252.50 253.65 252.50 253.65 253.02 1.24 0.61 10 52 4
1012 252.28 253.01 255.00 252.90 254.97 254.03 2.69 1.75 20336 26154 5964
1101 251.93 252.49 254.78 252.49 254.78 253.67 2.85 1.74 6 14 6
1102 252.69 253.88 255.68 253.86 255.68 254.28 2.99 1.59 14 20 2
1103 253.08 253.96 255.98 253.96 255.98 254.90 2.90 1.82 12 14 4
Total                 38886 59098 5260

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.