Home > Market Data > SHFE

SHFE Metals Close Price For Apr 13， 2010

Tuesday, Apr 13, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16430 16425 16480 16310 16400 16430 -30 0 6320 27820 -180
1005 16685 16655 16745 16575 16605 16675 -80 -10 7622 46582 -608
1006 16865 16820 16960 16765 16845 16880 -20 15 22896 86404 -2474
1007 17070 17020 17190 16965 17045 17090 -25 20 287364 152698 16152
1008 17220 17180 17325 17125 17210 17240 -10 20 11224 23030 2310
1009 17310 17300 17435 17240 17300 17340 -10 30 4680 12732 1658
1010 17420 17380 17500 17350 17450 17445 30 25 646 4186 302
1011 17490 17420 17560 17420 17475 17510 -15 20 32 1920 12
1012 17565 17565 17630 17565 17570 17575 5 10 34 1520 16
1101 17680 17680 17730 17625 17625 17700 -55 20 12 276 0
1102 17700       17700 17700 0 0   188 0
1103 17690 17710 17795 17710 17760 17760 70 70 28 76 4
Total                 340858 357432 17192
Copper 1004 61970 61400 61640 61200 61300 61350 -670 -620 3460 11300 -1160
1005 62490 61690 62020 61560 61700 61780 -790 -710 2816 35298 -258
1006 63000 62050 62440 61920 62130 62170 -870 -830 8388 57266 -2370
1007 63260 62420 62780 62200 62480 62470 -780 -790 295058 218048 -8642
1008 63510 62800 62950 62400 62670 62650 -840 -860 33800 41028 4148
1009 63750 62890 63120 62660 62820 62860 -930 -890 2510 8736 4
1010 63870 63050 63280 62880 63050 63030 -820 -840 442 3970 -82
1011 63830 63000 63280 62840 63040 63040 -790 -790 154 2756 -14
1012 63940 63090 63350 62840 63040 63040 -900 -900 362 5718 -34
1101 63790 62840 63350 62840 63170 63140 -620 -650 58 706 -2
1102 63780 62790 63320 62790 63210 63100 -570 -680 56 700 -8
1103 63970 62850 63370 62850 63130 63110 -840 -860 50 694 -10
Total                 347154 386220 -8428
Zinc 1004 18990 18795 18835 18730 18750 18780 -240 -210 1740 13020 -50
1005 19195 18995 19075 18875 18950 18955 -245 -240 1718 19556 -456
1006 19400 19130 19280 19060 19145 19155 -255 -245 12970 48268 -2062
1007 19590 19400 19490 19255 19350 19365 -240 -225 443334 214654 3196
1008 19765 19595 19660 19450 19540 19545 -225 -220 23256 21702 3262
1009 19945 19780 19820 19615 19710 19720 -235 -225 1066 2422 -114
1010 20035 19855 19935 19770 19850 19865 -185 -170 274 2600 -12
1011 20175 19960 20050 19870 19950 19920 -225 -255 214 934 -106
1012 20235 20100 20120 19965 19990 19995 -245 -240 128 1838 -68
1101 20320 20120 20150 20080 20150 20110 -170 -210 18 1626 -4
1102 20460 20250 20250 20135 20135 20190 -325 -270 6 92 -2
1103 20445 20365 20365 20365 20365 20365 -80 -80 4 1266 -4
Total                 484728 327978 3580
Gold 1005 256.00 253.00 254.47 253.00 253.30 253.59 -2.70 -2.41 6 50 0
1006 255.85 253.95 254.17 253.01 253.45 253.61 -2.40 -2.24 7916 26926 -2530
1007 255.34 253.11 253.94 253.11 253.94 253.38 -1.40 -1.96 22 74 -10
1008 257.31 256.34 256.34 253.34 253.45 254.11 -3.86 -3.20 20 40 2
1009 254.09 254.40 254.67 253.07 253.67 253.80 -0.42 -0.29 16 90 8
1010 256.24 256.23 256.23 253.30 253.60 253.78 -2.64 -2.46 16 108 -14
1011 256.32 254.69 254.78 254.69 254.78 254.75 -1.54 -1.57 8 44 -8
1012 256.90 254.66 254.79 253.80 254.35 254.17 -2.55 -2.73 17326 29330 1980
1101 256.59 254.70 254.79 254.33 254.36 254.64 -2.23 -1.95 18 8 -10
1102 257.48 254.79 258.00 254.06 258.00 254.71 0.52 -2.77 36 30 2
1103 257.41 256.44 256.44 254.95 254.95 255.51 -2.46 -1.90 30 38 18
Total                 25414 56738 -562

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.