Home > Market Data > SHFE

SHFE Metals Close Price For Apr 15， 2010

Thursday, Apr 15, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16475 15800 16510 15800 16455 16385 -20 -90 6340 25980 -1610
1005 16725 16740 16750 16650 16670 16715 -55 -10 3578 45614 -832
1006 16935 16960 16980 16855 16880 16915 -55 -20 7186 85882 208
1007 17150 17185 17195 17060 17090 17125 -60 -25 101608 159682 6682
1008 17305 17370 17370 17235 17255 17285 -50 -20 5426 26238 1522
1009 17410 17440 17445 17310 17360 17400 -50 -10 1960 13896 432
1010 17510 17570 17570 17455 17455 17480 -55 -30 448 4426 202
1011 17550 17600 17630 17520 17520 17555 -30 5 98 1974 2
1012 17665 17700 17700 17620 17630 17655 -35 -10 16 1534 4
1101 17730 17750 17750 17750 17750 17750 20 20 4 308 4
1102 17765 17780 17835 17760 17760 17785 -5 20 8 214 4
1103 17900       17900 17900 0 0   76 0
Total                 126672 365824 6618
Copper 1004 61610 61410 61590 61300 61300 61490 -310 -120 2290 9240 -380
1005 62050 62120 62160 61780 61950 62000 -100 -50 4246 35050 -416
1006 62510 62550 62650 62180 62190 62390 -320 -120 7550 54504 -1444
1007 62900 62860 63100 62520 62590 62790 -310 -110 280958 212736 -978
1008 63110 63050 63320 62800 62860 63030 -250 -80 34194 46322 3210
1009 63270 63210 63450 62990 63040 63180 -230 -90 1834 9416 614
1010 63390 63380 63550 63010 63150 63400 -240 10 122 3976 44
1011 63360 63310 63700 62750 63390 63210 30 -150 258 2874 14
1012 63420 63690 63690 63040 63200 63380 -220 -40 216 5830 32
1101 63580 63520 63710 63300 63300 63480 -280 -100 24 726 0
1102 63590 63510 63620 63300 63500 63420 -90 -170 36 698 -2
1103 63450 63530 63530 63430 63480 63490 30 40 12 712 8
Total                 331740 382084 702
Zinc 1004 18835 18100 18895 18100 18785 18820 -50 -15 910 13180 240
1005 19050 19200 19200 19015 19015 19080 -35 30 2080 18600 -826
1006 19255 19335 19385 19220 19225 19280 -30 25 13800 43492 -2770
1007 19485 19600 19615 19450 19465 19520 -20 35 388564 203340 -10926
1008 19665 19765 19820 19630 19645 19715 -20 50 36264 36642 9194
1009 19850 19855 19995 19825 19840 19900 -10 50 1110 2700 152
1010 20005 20095 20120 20005 20005 20040 0 35 190 2594 -40
1011 20080 20120 20210 20090 20090 20160 10 80 118 922 -20
1012 20160 20220 20320 20200 20200 20240 40 80 118 1860 24
1101 20235 20370 20400 20235 20280 20320 45 85 74 1622 -6
1102 20250 20250 20300 20250 20300 20275 50 25 4 96 4
1103 20380 20450 20500 20430 20480 20480 100 100 20 1284 12
Total                 443252 326332 -4962
Gold 1005 254.00 255.42 255.42 253.80 253.80 254.61 -0.20 0.61 4 50 0
1006 254.10 254.15 254.60 253.35 253.35 254.16 -0.75 0.06 4600 21532 -2220
1007 254.14 251.45 254.03 251.45 254.00 253.68 -0.14 -0.46 18 72 -2
1008 254.17       254.17 254.17 0.00 0.00   36 0
1009 254.89 254.48 254.93 254.00 254.00 254.45 -0.89 -0.44 36 88 0
1010 254.38 254.69 254.70 253.40 253.40 254.04 -0.98 -0.34 24 96 2
1011 254.94 255.39 255.39 254.22 254.22 254.86 -0.72 -0.08 8 44 0
1012 254.65 254.61 255.15 254.10 254.16 254.69 -0.49 0.04 14914 34934 1234
1101 255.14 255.65 255.65 254.01 254.01 254.83 -1.13 -0.31 4 14 2
1102 256.00 255.69 255.69 254.80 255.50 255.24 -0.50 -0.76 10 28 0
1103 255.35       255.35 255.35 0.00 0.00   38 0
Total                 19618 56932 -984

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.