Home > Market Data > SHFE

SHFE Metals Close Price For Apr 20， 2010

Tuesday, Apr 20, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 16265 16300 16320 16255 16300 16290 35 25 3288 41226 -1384
1006 16465 16440 16525 16410 16505 16480 40 15 5972 72786 -2236
1007 16660 16650 16715 16605 16695 16665 35 5 66292 140320 -2140
1008 16840 16820 16880 16785 16870 16835 30 -5 8194 31514 1992
1009 16985 17195 17195 16940 17015 16985 30 0 1276 13006 254
1010 17095 17095 17180 17090 17125 17110 30 15 492 4848 210
1011 17230 17200 17250 17140 17210 17200 -20 -30 94 1960 -12
1012 17315 17370 17370 17290 17310 17310 -5 -5 46 1548 4
1101 17390 17355 17355 17355 17355 17355 -35 -35 2 318 -2
1102 17480 17420 17545 17420 17520 17505 40 25 8 228 4
1103 17525 17525 17590 17525 17590 17555 65 30 4 88 2
小计                 85668 307842 -3308
Copper 1005 59910 60000 60300 59920 60280 60080 370 170 3436 29398 -852
1006 60370 60390 60600 60050 60580 60370 210 0 7016 44450 -1760
1007 60560 60640 60850 60450 60800 60640 240 80 252638 198814 -6024
1008 60720 60760 61040 60670 61040 60820 320 100 65124 70308 6306
1009 60930 60860 61220 60860 61200 61010 270 80 2858 10264 524
1010 61020 61400 61490 61030 61490 61190 470 170 568 4296 240
1011 60970 61080 61430 61070 61340 61310 370 340 438 3014 58
1012 61170 61280 61630 61000 61580 61380 410 210 1022 5968 -142
1101 61360 61330 61640 61280 61640 61360 280 0 62 732 -24
1102 61130 61590 61660 61200 61660 61430 530 300 130 710 56
1103 61230 61360 61710 61290 61710 61450 480 220 76 652 2
1104 61260 61440 61700 61350 61700 61490 440 230 50 94 16
小计                 333418 368700 -1600
Zinc 1005 18545 18495 18550 18470 18530 18505 -15 -40 1090 16824 -418
1006 18685 18635 18750 18600 18735 18685 50 0 7808 36244 -542
1007 18925 18900 18980 18800 18965 18920 40 -5 357864 198574 -6594
1008 19135 19080 19175 19055 19150 19115 15 -20 73836 56350 5842
1009 19295 19305 19355 19260 19330 19310 35 15 1732 4182 422
1010 19500 19450 19520 19450 19520 19485 20 -15 410 2450 -132
1011 19730 19570 19765 19570 19640 19670 -90 -60 82 890 -20
1012 19835 19850 19895 19775 19815 19805 -20 -30 56 1896 2
1101 19860 19880 19970 19870 19970 19925 110 65 106 1576 14
1102 19845 19925 19925 19925 19925 19925 80 80 2 96 2
1103 20050 19875 20150 19875 20150 20040 100 -10 54 1290 2
1104 20325 20210 20305 20070 20305 20195 -20 -130 28 32 0
小计                 443068 320404 -1422
Gold 1005 250.24 252.00 252.20 251.25 252.20 251.65 1.96 1.41 16 30 -6
1006 250.06 250.01 250.80 250.01 250.66 250.52 0.60 0.46 5000 14974 -3184
1007 249.20 250.76 251.49 250.45 250.55 250.81 1.35 1.61 48 66 0
1008 251.82 251.21 251.80 251.21 251.30 251.40 -0.52 -0.42 8 32 0
1009 250.69 250.40 251.25 250.40 251.23 250.87 0.54 0.18 30 70 -12
1010 250.23 249.70 251.15 249.70 251.09 250.73 0.86 0.50 60 84 -32
1011 250.68 251.23 252.00 250.70 252.00 251.17 1.32 0.49 26 30 -16
1012 250.40 250.78 251.36 250.56 251.07 251.01 0.67 0.61 21060 37244 4852
1101 251.63 251.16 251.30 251.16 251.30 251.25 -0.33 -0.38 6 14 -6
1102 250.86 250.98 251.90 250.98 251.90 251.21 1.04 0.35 8 26 0
1103 255.35       255.25 255.25 -0.10 -0.10   38 0
小计                 26262 52608 1596

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.