Home > Market Data > SHFE

SHFE Metals Close Price For Apr 12, 2010

Monday, Apr 12, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16305 16400 16490 16350 16445 16430 140 125 4310 28000 -570
1005 16500 16650 16740 16590 16680 16685 180 185 7548 47190 -1662
1006 16680 16805 16950 16785 16870 16865 190 185 32940 88878 -2138
1007 16860 17005 17150 16980 17085 17070 225 210 154246 136546 34986
1008 17020 17180 17280 17140 17245 17220 225 200 10588 20720 3356
1009 17150 17230 17390 17230 17320 17310 170 160 5944 11074 2926
1010 17230 17450 17520 17355 17435 17420 205 190 708 3884 406
1011 17315 17530 17530 17430 17500 17490 185 175 84 1908 -4
1012 17390 17560 17600 17550 17600 17565 210 175 28 1504 4
1101 17480 17790 17790 17600 17735 17680 255 200 38 276 6
1102 17455 17680 17750 17680 17700 17700 245 245 8 188 0
1103 17610 17770 17770 17580 17580 17690 -30 80 6 72 2
Total                 216448 340240 37312
Copper 1004 61640 62380 62480 61650 61730 61970 90 330 2760 12460 -1020
1005 62030 62400 62910 62100 62140 62490 110 460 4794 35556 -1142
1006 62420 62880 63360 62450 62550 63000 130 580 11844 59636 -2780
1007 62790 63150 63790 62780 62930 63260 140 470 309684 226690 -1132
1008 62930 63430 63980 62970 63090 63510 160 580 31564 36880 5754
1009 63100 63590 64070 63190 63300 63750 200 650 3314 8732 1142
1010 63220 63500 64170 63300 63450 63870 230 650 720 4052 322
1011 63250 63970 64270 63340 63440 63830 190 580 220 2770 98
1012 63230 63400 64300 63350 63500 63940 270 710 748 5752 76
1101 63270 63990 64150 62630 63600 63790 330 520 76 708 -8
1102 63300 63920 64160 63380 63540 63780 240 480 166 708 -6
1103 63240 63760 64200 63380 63450 63970 210 730 174 704 22
Total                 366064 394648 1326
Zinc 1004 18775 19080 19150 18810 18835 18990 60 215 660 13070 0
1005 18995 19080 19310 19045 19085 19195 90 200 2304 20012 -28
1006 19190 19355 19525 19250 19315 19400 125 210 12016 50330 -1136
1007 19385 19550 19735 19450 19530 19590 145 205 411782 211458 5814
1008 19560 19680 19900 19635 19700 19765 140 205 16164 18440 2214
1009 19715 19815 20040 19800 19890 19945 175 230 1670 2536 166
1010 19855 20075 20175 19945 20005 20035 150 180 230 2612 52
1011 19895 20065 20205 20050 20090 20175 195 280 306 1040 262
1012 20010 20220 20350 20170 20200 20235 190 225 406 1906 344
1101 20055 20280 20395 20200 20255 20320 200 265 34 1630 -4
1102 20020 20460 20460 20460 20460 20460 440 440 14 94 -14
1103 20235 20500 20505 20310 20505 20445 270 210 36 1270 4
Total                 445622 324398 7674
Gold 1005 251.34 256.05 256.05 256.00 256.00 256.00 4.66 4.66 20 50 -20
1006 253.07 256.20 256.33 255.36 255.42 255.85 2.35 2.78 10376 29456 -2976
1007 253.02 256.00 256.00 253.20 255.07 255.34 2.05 2.32 68 84 -10
1008 253.43 258.84 258.84 256.68 256.68 257.31 3.25 3.88 8 38 -2
1009 253.85       254.09 254.09 0.24 0.24   82 0
1010 253.52 256.16 256.80 256.04 256.23 256.24 2.71 2.72 18 122 -4
1011 253.02 256.00 256.98 255.82 256.85 256.32 3.83 3.30 16 52 0
1012 254.03 256.97 257.35 256.38 256.45 256.90 2.42 2.87 19266 27350 1196
1101 253.67 256.58 256.99 256.00 256.99 256.59 3.32 2.92 12 18 4
1102 254.28 258.10 258.10 256.30 256.31 257.48 2.03 3.20 14 28 8
1103 254.90 257.00 257.97 256.88 257.87 257.41 2.97 2.51 14 20 6
Total                 29812 57300 -1798

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.