Home > Market Data > SHFE

SHFE Metals Close Price For Apr 28， 2010

Wednesday, Apr 28, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 16120 15700 15860 15350 15820 15760 -300 -360 6002 33698 -1606
1006 16295 15680 16025 15550 15945 15905 -350 -390 20388 59946 -4330
1007 16465 15740 16175 15660 16080 16020 -385 -445 136204 128566 -10480
1008 16610 15875 16330 15875 16235 16185 -375 -425 45774 48920 2732
1009 16730 16110 16440 16000 16350 16285 -380 -445 3988 14320 268
1010 16830 16200 16550 16125 16460 16430 -370 -400 1246 6334 -652
1011 16910 16500 16670 16110 16610 16510 -300 -400 272 2574 -50
1012 16995 16360 16955 16360 16715 16745 -280 -250 258 1672 -8
1101 17075 17090 17090 16670 16820 16840 -255 -235 638 330 20
1102 17135 16740 17000 16650 16955 16865 -180 -270 322 218 -44
1103 17220 16800 17140 16600 17050 17035 -170 -185 172 180 -4
1104 17265 17250 17250 16660 17110 17090 -155 -175 78 110 54
Total                 215342 296868 -14100
Copper 1005 60180 58000 58380 57360 58150 58190 -2030 -1990 8090 23142 -2490
1006 60460 57430 58690 57430 58230 58070 -2230 -2390 15992 34564 -3804
1007 60690 58370 58850 57800 58300 58380 -2390 -2310 169054 123568 -31510
1008 60840 58610 58940 57960 58450 58560 -2390 -2280 296764 141534 28616
1009 60970 58790 59180 58200 58630 58700 -2340 -2270 7796 13216 936
1010 61110 59000 59360 58230 58820 58950 -2290 -2160 2136 5122 598
1011 61080 59110 59420 58480 58720 59100 -2360 -1980 500 3160 66
1012 61240 59100 59450 58520 59010 59070 -2230 -2170 568 5988 18
1101 61210 59000 59580 58520 59100 59080 -2110 -2130 92 742 2
1102 61380 59000 59510 58320 59170 59210 -2210 -2170 140 708 -32
1103 61320 58800 59660 58780 59230 59260 -2090 -2060 122 804 14
1104 61310 58680 59700 58680 59460 59330 -1850 -1980 72 186 30
Total                 501326 352734 -7556
Zinc 1005 18535 17640 18105 17640 17935 17995 -600 -540 1460 14748 -1030
1006 18720 18230 18320 17895 18140 18140 -580 -580 6840 31106 -1780
1007 18930 18325 18520 18080 18330 18355 -600 -575 283746 166382 1166
1008 19115 18480 18695 18275 18515 18530 -600 -585 183088 100078 6264
1009 19290 18700 18860 18430 18675 18685 -615 -605 4198 7748 834
1010 19440 18675 19000 18650 18840 18850 -600 -590 614 2416 -36
1011 19580 18680 19100 18680 19100 18970 -480 -610 90 870 12
1012 19755 19180 19475 19010 19180 19200 -575 -555 160 1810 24
1101 19935 19420 19480 19250 19350 19370 -585 -565 342 1708 24
1102 20000 19610 19610 19460 19460 19480 -540 -520 14 100 -2
1103 20030 19460 19650 19350 19450 19460 -580 -570 58 1384 24
1104 20195 19770 19785 19330 19585 19605 -610 -590 22 38 0
Total                 480632 328388 5500
Gold 1005 262.77       262.77 262.77 0.00 0.00   4 0
1006 253.72 255.60 256.63 254.71 255.10 255.35 1.38 1.63 5192 7704 -1388
1007 253.32 255.10 256.60 254.70 256.60 255.16 3.28 1.84 10 66 2
1008 253.62 255.63 255.71 255.63 255.71 255.68 2.09 2.06 6 34 0
1009 254.07 256.98 256.99 256.00 256.74 256.62 2.67 2.55 20 64 -4
1010 254.10 256.05 256.49 255.84 256.00 255.99 1.90 1.89 28 94 4
1011 255.30 256.79 256.79 256.79 256.79 256.79 1.49 1.49 2 26 0
1012 254.78 257.25 257.30 256.50 256.80 256.90 2.02 2.12 21458 47950 2512
1101 254.73       256.84 256.84 2.11 2.11   24 0
1102 255.10 258.89 258.89 256.90 257.68 257.54 2.58 2.44 12 28 4
1103 256.48 257.27 257.90 257.00 257.90 257.29 1.42 0.81 16 36 -4
1104 256.15 258.00 258.00 258.00 258.00 258.00 1.85 1.85 2 2 0
Total                 26746 56032 1126

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.