Home > Market Data > SHFE

SHFE Metals Close Price For Apr 16， 2010

Friday, Apr 16, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 16715 16715 16715 16615 16630 16645 -85 -70 2946 44726 -888
1006 16915 16870 16915 16815 16830 16850 -85 -65 8426 81752 -4130
1007 17125 17135 17135 17020 17030 17060 -95 -65 80184 161118 1436
1008 17285 17325 17325 17185 17205 17225 -80 -60 7174 28364 2126
1009 17400 17350 17410 17310 17325 17335 -75 -65 1392 14106 210
1010 17480 17510 17510 17400 17420 17480 -60 0 298 4628 202
1011 17555 17460 17530 17460 17530 17495 -25 -60 4 1974 0
1012 17655 17680 17680 17550 17550 17650 -105 -5 26 1540 6
1101 17750 17750 17750 17680 17680 17720 -70 -30 12 316 8
1102 17785       17785 17785 0 0   214 0
1103 17900       17900 17900 0 0   76 0
Total                 100462 338814 -1030
Copper 1005 62000 61840 62000 61500 61630 61680 -370 -320 3420 33136 -1914
1006 62390 62290 62400 61840 61940 61970 -450 -420 7740 52240 -2264
1007 62790 62700 62800 62200 62350 62420 -440 -370 234972 218436 5700
1008 63030 62950 63050 62430 62530 62650 -500 -380 30406 49028 2706
1009 63180 63040 63200 62660 62690 62770 -490 -410 1486 9422 6
1010 63400 63010 63320 62810 62810 62960 -590 -440 290 3966 -10
1011 63210 63360 63360 62880 62990 62940 -220 -270 90 2846 -28
1012 63380 63380 63400 62950 62960 63080 -420 -300 394 5896 66
1101 63480 63490 63490 62970 63090 63130 -390 -350 36 736 10
1102 63420 63400 63400 62980 62980 63240 -440 -180 66 684 -14
1103 63490 63100 63150 63040 63040 63110 -450 -380 34 706 -6
1104   63300 63330 63100 63140 63200     70 44 44
Total                 279004 377140 4296
Zinc 1005 19080 19130 19205 19015 19150 19155 70 75 2330 18200 -400
1006 19280 19330 19445 19210 19370 19360 90 80 12232 42110 -1382
1007 19520 19590 19685 19455 19615 19595 95 75 515830 203082 -258
1008 19715 19800 19880 19660 19810 19790 95 75 52926 40028 3386
1009 19900 19895 20100 19785 20000 19970 100 70 1450 2788 88
1010 20040 20120 20220 20045 20160 20140 120 100 234 2604 10
1011 20160 20105 20305 20105 20255 20230 95 70 122 938 16
1012 20240 20330 20495 20270 20430 20380 190 140 272 1812 -48
1101 20320 20340 20640 20340 20550 20435 230 115 190 1562 -60
1102 20275 20635 20635 20600 20600 20615 325 340 4 100 4
1103 20480 21285 21285 20425 20700 20670 220 190 36 1290 6
1104   20960 20960 20580 20580 20850     20 16 16
Total                 585646 314530 1378
Gold 1005 254.61       254.61 254.61 0.00 0.00   50 0
1006 254.16 254.30 254.48 253.56 253.71 253.88 -0.45 -0.28 3268 20198 -1334
1007 253.68 253.93 253.93 252.40 252.88 253.28 -0.80 -0.40 32 64 -8
1008 254.17 255.15 255.15 253.17 253.17 254.49 -1.00 0.32 6 32 -4
1009 254.45 254.51 254.95 253.80 253.80 254.38 -0.65 -0.07 24 86 -2
1010 254.04 254.64 254.64 253.41 253.41 253.95 -0.63 -0.09 26 104 8
1011 254.86 254.47 254.47 254.47 254.47 254.47 -0.39 -0.39 2 46 2
1012 254.69 254.82 254.87 254.10 254.23 254.47 -0.46 -0.22 9956 35294 360
1101 254.83 254.10 255.14 254.10 254.97 254.73 0.14 -0.10 6 14 0
1102 255.24 254.65 254.98 254.65 254.98 254.81 -0.26 -0.43 4 28 0
1103 255.35       255.35 255.35 0.00 0.00   38 0
Total                 13324 55954 -978

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.