Home > Market Data > SHFE

SHFE Metals Close Price For Apr 14， 2010

Wednesday, Apr 14, 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 16460 16500 16460 16460 16475 30 45 4440 27590 -230
1005 16675 16800 16800 16695 16695 16725 20 50 5070 46446 -136
1006 16880 16955 16990 16905 16915 16935 35 55 12138 85674 -730
1007 17090 17190 17210 17110 17120 17150 30 60 128282 153000 302
1008 17240 17345 17380 17280 17290 17305 50 65 5796 24716 1686
1009 17340 17465 17465 17390 17390 17410 50 70 2204 13464 732
1010 17445 17580 17580 17500 17510 17510 65 65 64 4224 38
1011 17510 17510 17570 17510 17540 17550 30 40 84 1972 52
1012 17575 17610 17790 17610 17630 17665 55 90 58 1530 10
1101 17700 17725 17750 17720 17730 17730 30 30 40 304 28
1102 17700 17780 17780 17700 17780 17765 80 65 40 210 22
1103 17760 17900 17900 17900 17900 17900 140 140 2 76 0
Total                 158218 359206 1774
Copper 1004 61350 61850 61920 61400 61400 61610 50 260 3090 9620 -1680
1005 61780 62200 62520 61750 61780 62050 0 270 5200 35466 168
1006 62170 62640 62890 62150 62160 62510 -10 340 7928 55948 -1318
1007 62470 63030 63250 62540 62580 62900 110 430 247050 213714 -4334
1008 62650 63130 63390 62790 62800 63110 150 460 27852 43112 2084
1009 62860 63350 63670 62920 62950 63270 90 410 1334 8802 66
1010 63030 63200 63720 63010 63100 63390 70 360 284 3932 -38
1011 63040 63710 63710 63090 63100 63360 60 320 304 2860 104
1012 63040 63600 63720 63200 63250 63420 210 380 332 5798 80
1101 63140 63670 63850 63230 63270 63580 130 440 42 726 20
1102 63100 63960 63960 63180 63180 63590 80 490 38 700 0
1103 63110 63800 63800 63260 63260 63450 150 340 54 704 10
Total                 293508 381382 -4838
Zinc 1004 18780 18830 18910 18750 18840 18835 60 55 1460 12940 -80
1005 18955 19000 19130 19000 19025 19050 70 95 3180 19426 -130
1006 19155 19315 19345 19200 19220 19255 65 100 15642 46262 -2006
1007 19365 19500 19580 19410 19455 19485 90 120 388272 214266 -388
1008 19545 19615 19760 19605 19650 19665 105 120 24466 27448 5746
1009 19720 19840 19930 19800 19865 19850 145 130 986 2548 126
1010 19865 20030 20060 19935 19985 20005 120 140 190 2634 34
1011 19920 19990 20160 19990 20090 20080 170 160 40 942 8
1012 19995 20160 20210 20100 20200 20160 205 165 14 1836 -2
1101 20110 20285 20315 20130 20285 20235 175 125 16 1628 2
1102 20190       20250 20250 60 60   92 0
1103 20365 20500 20500 20265 20460 20380 95 15 18 1272 6
Total                 434284 331294 3316
Gold 1005 253.59       254.00 254.00 0.41 0.41   50 0
1006 253.61 253.60 254.97 253.48 253.95 254.10 0.34 0.49 7990 23752 -3174
1007 253.38 253.79 254.54 253.79 254.00 254.14 0.62 0.76 16 74 0
1008 254.11 254.02 254.55 254.00 254.25 254.17 0.14 0.06 16 36 -4
1009 253.80 255.92 255.92 254.38 254.38 254.89 0.58 1.09 6 88 -2
1010 253.78 254.25 254.77 254.20 254.20 254.38 0.42 0.60 64 94 -14
1011 254.75 254.94 254.94 254.94 254.94 254.94 0.19 0.19 2 44 0
1012 254.17 254.00 255.37 254.00 254.45 254.65 0.28 0.48 21188 33700 4370
1101 254.64 255.30 255.30 254.50 254.50 255.14 -0.14 0.50 10 12 4
1102 254.71 258.00 258.00 254.81 255.05 256.00 0.34 1.29 14 28 -2
1103 255.51 255.39 256.20 254.63 256.20 255.35 0.69 -0.16 10 38 0
Total                 29316 57916 1178

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.