Home > Market Data > SHFE

SHFE Metals Close Price For Apr 27， 2010

Tuesday, Apr 27, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 16305 16200 16220 16085 16115 16120 -190 -185 2534 35304 -1410
1006 16470 16440 16440 16245 16265 16295 -205 -175 4456 64276 -604
1007 16650 16590 16590 16410 16445 16465 -205 -185 63486 139046 -2108
1008 16795 16705 16740 16565 16595 16610 -200 -185 16578 46188 2966
1009 16920 16810 16830 16555 16710 16730 -210 -190 2086 14052 134
1010 17015 16910 16910 16795 16805 16830 -210 -185 1240 6986 254
1011 17015 16940 16940 16880 16890 16910 -125 -105 1124 2624 -360
1012 17160 17035 17035 16935 17000 16995 -160 -165 572 1680 66
1101 17220 17000 17115 17000 17090 17075 -130 -145 12 310 4
1102 17275 17130 17140 17130 17140 17135 -135 -140 22 262 2
1103 17385 17200 17250 17190 17220 17220 -165 -165 62 184 14
1104 17525 17395 17395 17215 17250 17265 -275 -260 64 56 48
Total                 92236 310968 -994
Copper 1005 60870 60300 61000 59980 60250 60180 -620 -690 3258 25632 -598
1006 61180 60850 60980 60200 60290 60460 -890 -720 4082 38368 -1220
1007 61450 61100 61220 60350 60530 60690 -920 -760 156210 155078 -10322
1008 61700 61400 61490 60470 60640 60840 -1060 -860 184948 112918 21862
1009 61840 61590 61680 60670 60810 60970 -1030 -870 4812 12280 824
1010 61930 61630 61630 60850 61000 61110 -930 -820 542 4524 86
1011 61960 61620 61620 60590 61080 61080 -880 -880 200 3094 -14
1012 62020 61850 61850 60960 61150 61240 -870 -780 440 5970 -12
1101 62090 61750 61750 61050 61150 61210 -940 -880 116 740 20
1102 62110 61880 61990 61150 61230 61380 -880 -730 74 740 -28
1103 62160 61600 61600 61100 61210 61320 -950 -840 80 790 12
1104 62140 61780 61780 61150 61210 61310 -930 -830 74 156 18
Total                 354836 360290 10628
Zinc 1005 18775 18660 18660 18385 18500 18535 -275 -240 976 15778 -384
1006 18990 18885 18905 18600 18680 18720 -310 -270 2746 32886 -88
1007 19200 19115 19125 18800 18910 18930 -290 -270 265280 165216 302
1008 19400 19300 19325 18980 19090 19115 -310 -285 139636 93814 13356
1009 19570 19460 19500 18960 19270 19290 -300 -280 5654 6914 1508
1010 19720 19800 19800 19355 19415 19440 -305 -280 364 2452 -40
1011 19910 19750 19750 19550 19560 19580 -350 -330 82 858 10
1012 20005 19880 19880 19695 19695 19755 -310 -250 34 1786 -4
1101 20160 19960 20030 19800 19890 19935 -270 -225 38 1684 12
1102 20200 20000 20000 20000 20000 20000 -200 -200 8 102 0
1103 20360 20065 20065 19990 20000 20030 -360 -330 84 1360 56
1104 20440 20270 20270 20150 20190 20195 -250 -245 12 38 -4
Total                 414914 322888 14724
Gold 1005 253.44 262.77 262.77 262.77 262.77 262.77 9.33 9.33 2 4 0
1006 253.75 253.00 254.44 253.00 253.38 253.72 -0.37 -0.03 2164 9092 -868
1007 254.45 253.28 253.52 253.24 253.32 253.32 -1.13 -1.13 22 64 12
1008 251.93 253.62 253.62 253.62 253.62 253.62 1.69 1.69 6 34 2
1009 254.32 254.77 254.77 253.90 253.90 254.07 -0.42 -0.25 18 68 6
1010 254.88 254.99 254.99 253.83 253.83 254.10 -1.05 -0.78 38 90 -6
1011 255.65 255.30 255.30 255.30 255.30 255.30 -0.35 -0.35 2 26 0
1012 255.39 255.10 255.38 254.16 254.39 254.78 -1.00 -0.61 17950 45438 2530
1101 255.75 255.17 255.17 254.51 254.51 254.73 -1.24 -1.02 14 24 8
1102 255.94       255.10 255.10 -0.84 -0.84   24 0
1103 256.21 256.48 256.48 256.48 256.48 256.48 0.27 0.27 2 40 2
1104 256.25 256.50 256.58 255.39 256.58 256.15 0.33 -0.10 6 2 -2
Total                 20224 54906 1684

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.