Home > Market Data > SHFE

SHFE Metals Close Price For Apr 22， 2010

Thursday, Apr 22, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 16300 16220 16325 16210 16320 16285 20 -15 5130 39710 -1076
1006 16480 16455 16505 16400 16460 16455 -20 -25 7010 67180 -2698
1007 16660 16565 16665 16560 16620 16620 -40 -40 51716 134870 -5870
1008 16825 16755 16825 16730 16770 16780 -55 -45 9742 35756 2140
1009 16980 16910 16960 16845 16900 16920 -80 -60 1780 13080 48
1010 17105 17045 17050 16990 17020 17015 -85 -90 928 5854 538
1011 17175 17130 17130 17090 17100 17105 -75 -70 210 2032 44
1012 17310 17255 17255 17200 17230 17220 -80 -90 26 1554 6
1101 17365 17330 17340 17300 17310 17325 -55 -40 54 278 -40
1102 17345       17350 17350 5 5   224 0
1103 17555 17470 17470 17450 17470 17460 -85 -95 6 86 -2
1104 17555 17480 17600 17480 17600 17550 45 -5 8 8 8
Total                 76610 300632 -6902
Copper 1005 60140 60100 60450 60000 60220 60240 80 100 2854 27826 -816
1006 60420 60310 60770 60210 60480 60490 60 70 3130 42590 -840
1007 60650 60600 61080 60430 60660 60740 10 90 241354 185932 -8420
1008 60860 60800 61290 60650 60830 60950 -30 90 97974 84264 4632
1009 61060 61000 61450 60830 61030 61140 -30 80 2874 10928 118
1010 61080 61230 61590 61000 61160 61330 80 250 372 4414 32
1011 61210 61160 61580 61160 61300 61430 90 220 136 3062 52
1012 61370 61200 61730 61200 61370 61470 0 100 222 5926 -20
1101 61410 61500 61700 61310 61600 61520 190 110 50 740 0
1102 61400 61420 61810 61380 61440 61540 40 140 46 746 -8
1103 61390 61500 61730 61380 61540 61530 150 140 30 662 -6
1104 61480 61630 61840 61440 61560 61620 80 140 40 130 16
Total                 349082 367220 -5260
Zinc 1005 18525 18495 18610 18400 18510 18525 -15 0 800 16670 40
1006 18730 18730 18810 18610 18725 18715 -5 -15 5474 34432 -1000
1007 18945 18935 19025 18820 18930 18930 -15 -15 318610 191840 -1084
1008 19140 19100 19220 19020 19115 19120 -25 -20 90454 67758 4206
1009 19335 19300 19400 19205 19300 19315 -35 -20 2270 4730 52
1010 19505 19655 19655 19405 19480 19465 -25 -40 350 2384 -42
1011 19660 19650 19720 19580 19710 19620 50 -40 136 854 -22
1012 19825 19805 19900 19770 19825 19815 0 -10 108 1798 -4
1101 19995 19950 20040 19940 19980 19975 -15 -20 30 1608 0
1102 20110 20050 20175 20050 20175 20080 65 -30 8 94 -2
1103 20130 20155 20330 20100 20300 20185 170 55 30 1310 6
1104 20290 20175 20540 20175 20285 20330 -5 40 20 36 4
Total                 418290 323514 2154
Gold 1005 251.56 251.88 253.99 249.40 252.10 251.06 0.54 -0.50 38 18 -10
1006 251.49 251.86 252.37 251.25 252.00 251.70 0.51 0.21 2784 12750 -1262
1007 250.86       251.07 251.07 0.21 0.21   66 0
1008 251.77       252.06 252.06 0.29 0.29   34 0
1009 251.58 251.84 253.21 251.84 253.21 252.37 1.63 0.79 12 64 0
1010 252.04 252.33 253.69 251.79 251.86 252.30 -0.18 0.26 38 88 2
1011 252.48 252.89 252.89 252.89 252.89 252.89 0.41 0.41 2 26 -2
1012 252.20 252.80 253.26 252.40 252.50 252.74 0.30 0.54 16356 39580 868
1101 252.20 253.40 253.40 253.40 253.40 253.40 1.20 1.20 4 14 0
1102 252.38 252.99 253.55 252.99 252.99 253.08 0.61 0.70 12 28 -2
1103 253.46       253.46 253.46 0.00 0.00   38 0
1104 255.25 251.03 251.03 251.03 251.03 251.03 -4.22 -4.22 4 2 2
Total                 19250 52708 -404

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.