Home > Market Data > SHFE

SHFE Metals Close Price For Apr 21， 2010

Wednesday, Apr 21, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 16290 16390 16390 16255 16300 16300 10 10 2858 40786 -440
1006 16480 16490 16520 16450 16505 16480 25 0 5366 69878 -2908
1007 16665 16685 16710 16625 16690 16660 25 -5 60516 140740 420
1008 16835 16860 16870 16800 16840 16825 5 -10 7366 33616 2102
1009 16985 16985 17015 16950 16985 16980 0 -5 996 13032 26
1010 17110 17110 17120 17075 17090 17105 -20 -5 848 5316 468
1011 17200 17190 17210 17170 17210 17175 10 -25 52 1988 28
1012 17310 17310 17345 17310 17345 17310 35 0 24 1548 0
1101 17355 17365 17400 17330 17395 17365 40 10 10 318 0
1102 17505 17270 17425 17270 17420 17345 -85 -160 8 224 -4
1103 17555       17555 17555 0 0   88 0
Total                 78044 307534 -308
Copper 1005 60080 60050 60450 59900 60380 60140 300 60 2610 28642 -756
1006 60370 60430 60730 60130 60660 60420 290 50 4386 43430 -1020
1007 60640 60640 61010 60330 60930 60650 290 10 293244 194352 -4462
1008 60820 60900 61200 60510 61140 60860 320 40 97440 79632 9324
1009 61010 60900 61390 60630 61320 61060 310 50 4962 10810 546
1010 61190 60730 61550 60730 61440 61080 250 -110 432 4382 86
1011 61310 61270 61650 60910 61650 61210 340 -100 154 3010 -4
1012 61380 61400 61660 61160 61570 61370 190 -10 432 5946 -22
1101 61360 61350 61770 61200 61650 61410 290 50 38 740 8
1102 61430 61260 61740 61200 61700 61400 270 -30 108 754 44
1103 61450 61240 61780 60610 61650 61390 200 -60 74 668 16
1104 61490 61430 61780 61230 61720 61480 230 -10 68 114 20
Total                 403948 372480 3780
Zinc 1005 18505 18555 18600 18460 18570 18525 65 20 1106 16630 -194
1006 18685 18740 18840 18645 18800 18730 115 45 4428 35432 -812
1007 18920 19000 19060 18855 19030 18945 110 25 330728 192924 -5650
1008 19115 19190 19250 19050 19220 19140 105 25 76606 63552 7202
1009 19310 19315 19430 19250 19395 19335 85 25 1716 4678 496
1010 19485 19545 19600 19460 19580 19505 95 20 156 2426 -24
1011 19670 19665 19750 19650 19750 19660 80 -10 90 876 -14
1012 19805 19750 19965 19750 19940 19825 135 20 264 1802 -94
1101 19925 20040 20070 19930 20070 19995 145 70 162 1608 32
1102 19925 20110 20110 20110 20110 20110 185 185 2 96 0
1103 20040 20100 20240 20000 20240 20130 200 90 52 1304 14
1104 20195 20290 20290 20290 20290 20290 95 95 2 32 0
Total                 415312 321360 956
Gold 1005 251.65 251.63 251.63 251.50 251.50 251.56 -0.15 -0.09 4 28 -2
1006 250.52 251.12 251.89 250.81 251.85 251.49 1.33 0.97 2400 14012 -962
1007 250.81 250.81 251.99 249.41 251.99 250.86 1.18 0.05 34 66 0
1008 251.40 251.04 252.50 251.04 252.50 251.77 1.10 0.37 8 34 2
1009 250.87 251.37 252.00 251.37 252.00 251.58 1.13 0.71 12 64 -6
1010 250.73 251.74 252.35 251.74 252.35 252.04 1.62 1.31 4 86 2
1011 251.17 252.40 252.88 252.40 252.88 252.48 1.71 1.31 12 28 -2
1012 251.01 251.67 252.83 251.55 252.56 252.20 1.55 1.19 19206 38712 1468
1101 251.25 251.80 252.75 251.80 252.30 252.20 1.05 0.95 12 14 0
1102 251.21 251.68 252.99 251.68 252.99 252.38 1.78 1.17 8 30 4
1103 255.25 253.46 253.46 253.46 253.46 253.46 -1.79 -1.79 2 38 0
Total                 21702 53112 504

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.