Home > Market Data > SHFE

SHFE Metals Close Price For Feb 24, 2010

Wednesday, Feb 24, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16700 16360 16585 16355 16500 16540 -200 -160 3702 29286 -410
1004 16865 16645 16745 16640 16640 16710 -225 -155 4600 62384 -1264
1005 17035 16800 16925 16780 16830 16870 -205 -165 41798 98802 -5582
1006 17175 16935 17065 16935 16980 17020 -195 -155 40688 79852 4674
1007 17250 17005 17140 17005 17075 17095 -175 -155 2342 37726 612
1008 17340 17200 17245 17165 17165 17185 -175 -155 964 9522 354
1009 17420 17290 17290 17230 17270 17255 -150 -165 106 5122 -4
1010 17510 17410 17420 17340 17340 17375 -170 -135 64 2850 -18
1011 17585       17585 17585 0 0   1402 0
1012 17660 17430 17465 17430 17455 17445 -205 -215 44 1058 -12
1101 17505       17505 17505 0 0   92 0
1102 17855 17400 17400 17400 17400 17400 -455 -455 22 22 20
Total                 94330 328118 -1630
Gold 1003 242.91 240.00 240.00 236.00 236.00 239.00 -6.91 -3.91 8 30 0
1004 248.13       245.90 245.90 -2.23 -2.23   10 0
1005 246.22 244.03 244.28 243.87 244.20 244.14 -2.02 -2.08 116 98 -18
1006 246.82 245.00 245.46 244.88 245.06 245.11 -1.76 -1.71 16490 54514 1592
1007 246.70 244.40 244.40 244.40 244.40 244.40 -2.30 -2.30 2 60 2
1008 246.00       243.70 243.70 -2.30 -2.30   26 0
1009 247.46 245.30 245.30 245.30 245.30 245.30 -2.16 -2.16 2 58 -2
1010 247.26 245.00 245.88 245.00 245.88 245.44 -1.38 -1.82 4 136 0
1011 249.39       248.46 248.46 -0.93 -0.93   28 0
1012 247.88 246.12 246.58 245.75 245.75 246.02 -2.13 -1.86 122 456 30
1101 247.65       245.79 245.79 -1.86 -1.86   2 0
Total                 16744 55418 1604
Zinc 1003 18365 18000 18590 18000 18015 18110 -350 -255 486 10096 -20
1004 18540 18180 18280 18160 18245 18225 -295 -315 1366 18510 -710
1005 18725 18380 18450 18320 18380 18390 -345 -335 188724 107206 -7008
1006 18895 18450 18620 18445 18540 18545 -355 -350 253076 123442 20508
1007 19065 18800 18800 18625 18700 18695 -365 -370 3032 7954 814
1008 19140 18800 18870 18775 18835 18810 -305 -330 732 2264 140
1009 19200 18810 18975 18800 18915 18885 -285 -315 178 1210 34
1010 19310 19015 19100 18955 19050 19015 -260 -295 164 2048 10
1011 19315 19050 19170 19010 19100 19070 -215 -245 50 600 -2
1012 19455 19185 19265 19150 19220 19190 -235 -265 72 1368 -28
1101 19625 19385 19385 19215 19350 19315 -275 -310 292 1268 68
Total                 448172 275966 13806
Copper 1003 58520 58000 58140 57510 57930 57950 -590 -570 3148 14648 -890
1004 58650 57680 58280 57680 58120 58040 -530 -610 4114 36962 -620
1005 58680 57700 58350 57610 58170 58040 -510 -640 91510 124864 -10028
1006 58750 57800 58460 57650 58320 58130 -430 -620 250594 151160 14664
1007 58800 57810 58520 57750 58380 58180 -420 -620 4072 23854 584
1008 58980 57670 58550 57650 58360 58210 -620 -770 1248 6348 62
1009 58950 58500 58640 57890 58400 58290 -550 -660 758 2564 132
1010 58860 58030 58520 57760 58450 58130 -410 -730 236 2534 44
1011 58860 58000 58570 57910 58540 58270 -320 -590 94 1200 14
1012 58690 57780 58490 57780 58380 58240 -310 -450 360 5184 38
1101 58720 57800 58500 57800 58400 58280 -320 -440 90 942 -2
1102 58970 58200 58600 58000 58490 58290 -480 -680 148 130 96
Total                 356372 370390 4094

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.