Home > Market Data > SHFE

SHFE Metals Close Price For Apr 23， 2010

Friday, Apr 23, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 16285 16260 16310 16220 16220 16270 -65 -15 5814 37506 -2204
1006 16455 16410 16460 16345 16370 16420 -85 -35 10186 65346 -1834
1007 16620 16575 16630 16515 16550 16590 -70 -30 51328 136510 1640
1008 16780 16705 16790 16680 16710 16745 -70 -35 8052 38510 2754
1009 16920 16845 16920 16820 16850 16890 -70 -30 894 12956 -124
1010 17015 17000 17020 16925 16945 16990 -70 -25 718 6184 330
1011 17105 17080 17110 17010 17010 17070 -95 -35 102 2078 46
1012 17220 17150 17195 17135 17135 17160 -85 -60 54 1588 34
1101 17325 17245 17245 17180 17215 17210 -110 -115 20 282 4
1102 17350 17360 17360 17305 17305 17330 -45 -20 4 224 0
1103 17460 17460 17460 17460 17460 17460 0 0 2 86 0
1104 17550       17550 17550 0 0   8 0
Total                 77174 301278 646
Copper 1005 60240 61100 61100 60180 60210 60380 -30 140 4798 26572 -1254
1006 60490 60480 60800 60400 60450 60590 -40 100 4756 40710 -1880
1007 60740 60740 61050 60570 60600 60790 -140 50 215472 180106 -5826
1008 60950 60810 61230 60750 60780 61000 -170 50 118792 90092 5828
1009 61140 60960 61350 60880 60880 61140 -260 0 4146 11042 114
1010 61330 61300 61560 61100 61250 61310 -80 -20 376 4446 32
1011 61430 61480 61650 61200 61320 61390 -110 -40 154 3102 40
1012 61470 61940 61940 61210 61270 61400 -200 -70 292 5944 18
1101 61520 61730 61790 61210 61230 61530 -290 10 230 772 32
1102 61540 61640 61720 61390 61390 61590 -150 50 66 774 28
1103 61530 61680 61770 61350 61350 61660 -180 130 190 742 80
1104 61620 61680 61790 61400 61400 61630 -220 10 34 142 12
Total                 349306 364444 -2776
Zinc 1005 18525 18480 18650 18480 18565 18590 40 65 1006 16518 -152
1006 18715 18655 18860 18655 18790 18780 75 65 3652 33842 -590
1007 18930 18880 19075 18865 18990 18990 60 60 299396 183754 -8086
1008 19120 19100 19250 19070 19160 19175 40 55 97452 75086 7328
1009 19315 19260 19430 19255 19340 19365 25 50 1542 4900 170
1010 19465 19480 19600 19460 19485 19520 20 55 186 2422 38
1011 19620 19680 19725 19610 19725 19675 105 55 306 850 -4
1012 19815 19950 19950 19800 19810 19850 -5 35 48 1796 -2
1101 19975 20080 20120 19985 19985 20065 10 90 118 1666 58
1102 20080 19805 20245 19805 20030 20035 -50 -45 12 100 6
1103 20185 20165 20330 20165 20180 20245 -5 60 16 1308 -2
1104 20330 20410 20410 20250 20250 20290 -80 -40 14 40 4
Total                 403748 322282 -1232
Gold 1005 251.06 251.00 251.00 251.00 251.00 251.00 -0.06 -0.06 2 16 -2
1006 251.70 250.60 250.94 250.40 250.65 250.65 -1.05 -1.05 2342 11490 -1260
1007 251.07 250.91 250.91 250.72 250.81 250.77 -0.26 -0.30 14 54 -12
1008 252.06 251.93 251.93 251.93 251.93 251.93 -0.13 -0.13 4 32 -2
1009 252.37 252.19 252.19 251.06 251.30 251.77 -1.07 -0.60 40 66 2
1010 252.30 251.15 251.24 250.51 251.10 251.01 -1.20 -1.29 44 94 6
1011 252.89       252.89 252.89 0.00 0.00   26 0
1012 252.74 251.01 251.59 251.01 251.26 251.32 -1.48 -1.42 16646 39292 -288
1101 253.40 252.00 252.00 252.00 252.00 252.00 -1.40 -1.40 2 16 2
1102 253.08 252.30 252.30 252.30 252.30 252.30 -0.78 -0.78 2 26 -2
1103 253.46       253.46 253.46 0.00 0.00   38 0
1104 251.03 253.50 253.50 253.50 253.50 253.50 2.47 2.47 2 4 2
Total                 19098 51154 -1554

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.