Home > Market Data > SHFE

SHFE Metals Close Price For Apr 30，2010

Friday, Apr 30, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1005 15890 15915 15940 15835 15915 15880 25 -10 4168 30420 -3266
1006 16025 16085 16120 15960 16085 16015 60 -10 4556 56496 -414
1007 16170 16250 16265 16115 16210 16170 40 0 51520 118176 -8124
1008 16310 16365 16385 16270 16360 16310 50 0 29432 54056 676
1009 16415 16980 16980 16370 16440 16420 25 5 4716 17978 836
1010 16535 16565 16565 16455 16560 16520 25 -15 652 6936 44
1011 16600 16610 16695 16610 16630 16630 30 30 124 2950 2
1012 16710 16740 16775 16710 16755 16740 45 30 176 1750 4
1101 16885 16660 16920 16660 16850 16790 -35 -95 60 308 -14
1102 16965 16730 16970 16730 16970 16890 5 -75 20 218 -2
1103 17100 17110 17130 17030 17120 17080 20 -20 128 230 -2
1104 17090 17180 17200 17120 17120 17155 30 65 8 110 0
小计                 95560 289628 -10260
Copper 1005 58580 58450 58800 58100 58600 58400 20 -180 4454 20970 -1462
1006 58670 58790 59110 58160 58580 58590 -90 -80 6604 33696 -906
1007 58770 58790 59210 58180 58650 58650 -120 -120 68296 104178 -11414
1008 58920 59000 59370 58180 58740 58710 -180 -210 405156 158026 1018
1009 59070 58950 59460 58300 58770 58800 -300 -270 10364 12738 -546
1010 59180 59320 59590 58450 58900 58780 -280 -400 1946 5836 656
1011 59250 59380 59570 58500 59020 58960 -230 -290 246 3228 -10
1012 59420 60200 60200 58580 59060 59050 -360 -370 770 6016 12
1101 59540 59010 59970 58650 59200 59420 -340 -120 198 774 30
1102 59590 59750 59750 58680 59320 59170 -270 -420 64 690 -6
1103 59570 59750 59850 58840 59330 59260 -240 -310 138 818 18
1104 59660 59690 59980 58990 59380 59570 -280 -90 96 256 14
小计                 498332 347226 -12596
Zinc 1005 18105 17800 18140 17675 18000 17940 -105 -165 2360 13080 -546
1006 18280 18175 18325 17180 18185 18075 -95 -205 5074 29926 -360
1007 18470 18300 18520 18100 18365 18325 -105 -145 152592 137210 -9686
1008 18660 18500 18705 18255 18555 18485 -105 -175 422780 122742 7990
1009 18830 18620 18850 18425 18700 18595 -130 -235 5722 8970 560
1010 18985 18875 19000 18580 18850 18850 -135 -135 754 2618 22
1011 19060 19050 19050 18665 18785 18845 -275 -215 44 1030 -8
1012 19210 19210 19210 18800 19095 18960 -115 -250 186 1882 46
1101 19405 19395 19395 18915 19010 19105 -395 -300 36 1704 2
1102 19470 19300 19300 19010 19100 19075 -370 -395 516 500 390
1103 19545 19325 19325 19160 19310 19220 -235 -325 62 1412 28
1104 19775 19270 19680 19270 19450 19460 -325 -315 22 42 2
小计                 590148 321116 -1560
Gold 1005 253.02 253.02 261.00 253.02 261.00 255.41 7.98 2.39 20 6 2
1006 255.25 256.55 257.46 256.30 256.75 256.66 1.50 1.41 1420 5938 -514
1007 255.70 256.57 256.96 256.43 256.94 256.72 1.24 1.02 8 62 0
1008 255.68 256.98 256.98 256.98 256.98 256.98 1.30 1.30 2 34 0
1009 256.22 257.67 258.38 257.34 257.59 257.69 1.37 1.47 20 66 4
1010 256.16 257.61 257.69 257.61 257.66 257.65 1.50 1.49 8 92 -4
1011 256.87       256.87 256.87 0.00 0.00   22 0
1012 256.97 258.86 258.97 257.98 258.59 258.49 1.62 1.52 19850 51784 2344
1101 256.95 258.65 259.15 258.10 258.10 258.69 1.15 1.74 58 42 18
1102 257.14 265.91 265.91 255.37 258.78 258.87 1.64 1.73 24 26 2
1103 257.29 259.63 259.63 259.63 259.63 259.63 2.34 2.34 2 38 2
1104 263.66 259.90 259.90 258.40 258.40 259.15 -5.26 -4.51 4 4 0
小计                 21416 58114 1854

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.