Home > Market Data > SHFE

SHFE Metals Close Price For Apr 29， 2010

Thursday, Apr 29, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15760 15960 15970 15850 15855 15890 95 130 4940 33686 -12
1006 15905 16080 16130 15965 16005 16025 100 120 9480 56910 -3036
1007 16020 16150 16245 16105 16130 16170 110 150 68562 126300 -2266
1008 16185 16330 16390 16240 16265 16310 80 125 28742 53380 4460
1009 16285 16415 16495 16340 16350 16415 65 130 5622 17142 2822
1010 16430 16550 16600 16450 16455 16535 25 105 1052 6892 558
1011 16510 16670 16690 16545 16580 16600 70 90 774 2948 374
1012 16745 16755 16780 16650 16690 16710 -55 -35 228 1746 74
1101 16840 16870 16970 16835 16835 16885 -5 45 54 322 -8
1102 16865 17060 17060 16870 16955 16965 90 100 36 220 2
1103 17035 17160 17160 17075 17115 17100 80 65 88 232 52
1104 17090       17090 17090 0 0   110 0
小计                 119578 299888 3020
Copper 1005 58190 58500 58700 58500 58550 58580 360 390 3108 22432 -710
1006 58070 58500 58800 58500 58580 58670 510 600 4702 34602 38
1007 58380 58780 58930 58610 58670 58770 290 390 62252 115592 -7976
1008 58560 58860 59150 58720 58830 58920 270 360 243108 157008 15474
1009 58700 59000 59270 58870 58950 59070 250 370 4782 13284 68
1010 58950 58820 59400 58820 59100 59180 150 230 518 5180 58
1011 59100 59500 59540 59090 59170 59250 70 150 248 3238 78
1012 59070 59620 59620 59200 59280 59420 210 350 134 6004 16
1101 59080 59600 59620 59460 59500 59540 420 460 62 744 2
1102 59210 59640 59640 59500 59500 59590 290 380 18 696 -12
1103 59260 59680 59680 59520 59540 59570 280 310 16 800 -4
1104 59330 59620 59800 59550 59550 59660 220 330 88 242 56
小计                 319036 359822 7088
Zinc 1005 17995 18190 18190 18000 18060 18105 65 110 1844 13626 -1122
1006 18140 18140 18330 18140 18235 18280 95 140 4276 30286 -820
1007 18355 18435 18540 18385 18420 18470 65 115 140786 146896 -19486
1008 18530 18650 18745 18570 18595 18660 65 130 209850 114752 14674
1009 18685 18815 18895 18735 18760 18830 75 145 3310 8410 662
1010 18850 19020 19020 18890 18905 18985 55 135 588 2596 180
1011 18970 19225 19225 19000 19000 19060 30 90 394 1038 168
1012 19200 19365 19365 19100 19105 19210 -95 10 38 1836 26
1101 19370 19490 19500 19335 19335 19405 -35 35 32 1702 -6
1102 19480 19520 19520 19405 19405 19470 -75 -10 22 110 10
1103 19460 19550 19595 19460 19460 19545 0 85 8 1384 0
1104 19605 19800 19800 19750 19750 19775 145 170 4 40 2
小计                 361152 322676 -5712
Gold 1005 262.77 253.02 253.02 253.02 253.02 253.02 -9.75 -9.75 2 4 0
1006 255.35 255.66 255.66 254.88 255.38 255.25 0.03 -0.10 1850 6452 -1252
1007 255.16 255.32 256.13 255.06 255.33 255.70 0.17 0.54 24 62 -4
1008 255.68       255.68 255.68 0.00 0.00   34 0
1009 256.62 255.91 256.67 255.90 256.67 256.22 0.05 -0.40 8 62 -2
1010 255.99 255.60 256.67 255.60 256.35 256.16 0.36 0.17 16 96 2
1011 256.79 256.78 257.03 256.78 256.80 256.87 0.01 0.08 8 22 -4
1012 256.90 256.80 257.32 256.65 257.08 256.97 0.18 0.07 16250 49440 1490
1101 256.84 256.75 257.15 256.75 257.15 256.95 0.31 0.11 4 24 0
1102 257.54 256.90 257.45 256.78 257.45 257.14 -0.09 -0.40 22 24 -4
1103 257.29       257.29 257.29 0.00 0.00   36 0
1104 258.00 268.90 268.90 258.42 258.42 263.66 0.42 5.66 4 4 2
小计                 18188 56260 228

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.