Home > Market Data > SHFE

SHFE Metals Close Price For Feb 25, 2010

Thursday, Feb 25, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16540 16560 16650 16390 16460 16530 -80 -10 3786 29516 230
1004 16710 16740 16805 16630 16670 16685 -40 -25 9588 59840 -2544
1005 16870 16850 16970 16790 16840 16875 -30 5 42188 96294 -2508
1006 17020 17020 17135 16950 17000 17030 -20 10 63276 82094 2242
1007 17095 17140 17235 17060 17095 17135 0 40 2758 37448 -278
1008 17185 17240 17310 17150 17180 17220 -5 35 154 9494 -28
1009 17255 17445 17445 17250 17260 17345 5 90 256 5162 40
1010 17375 17480 17530 17350 17420 17400 45 25 54 2866 16
1011 17585       17585 17585 0 0   1402 0
1012 17445       17445 17445 0 0   1058 0
1101 17505 17515 17775 17470 17610 17550 105 45 50 102 10
1102 17400 17930 17940 17455 17455 17750 55 350 72 24 2
Total                 122182 325300 -2818
Gold 1003 239.00 238.00 238.00 238.00 238.00 238.00 -1.00 -1.00 2 30 0
1004 245.90       244.87 244.87 -1.03 -1.03   10 0
1005 244.14 243.77 243.77 241.80 241.91 242.65 -2.23 -1.49 98 84 -14
1006 245.11 244.00 244.00 241.76 242.28 243.01 -2.83 -2.10 25200 57358 2844
1007 244.40 243.70 243.70 241.60 241.60 242.75 -2.80 -1.65 8 60 0
1008 243.70       242.05 242.05 -1.65 -1.65   26 0
1009 245.30 242.48 242.56 241.99 242.56 242.10 -2.74 -3.20 22 70 12
1010 245.44 244.99 245.05 244.30 245.05 244.84 -0.39 -0.60 8 138 2
1011 248.46 243.68 243.68 243.68 243.68 243.68 -4.78 -4.78 2 28 0
1012 246.02 245.00 245.29 242.60 243.22 244.00 -2.80 -2.02 100 502 46
1101 245.79       245.79 245.79 0.00 0.00   2 0
Total                 25440 58308 2890
Zinc 1003 18110 18285 18380 17875 17935 18165 -175 55 374 10004 -92
1004 18225 18300 18580 18125 18130 18365 -95 140 2380 17970 -540
1005 18390 18450 18750 18270 18275 18510 -115 120 195280 95220 -11986
1006 18545 18595 18925 18425 18435 18655 -110 110 555342 144408 20966
1007 18695 18795 19065 18600 18605 18820 -90 125 3740 8502 548
1008 18810 18950 19170 18725 18725 18960 -85 150 316 2266 2
1009 18885 19020 19270 18800 18950 19020 65 135 282 1298 88
1010 19015 19250 19350 18920 19000 19125 -15 110 146 2046 -2
1011 19070 19200 19400 19130 19130 19215 60 145 66 620 20
1012 19190 19370 19385 19175 19180 19270 -10 80 36 1380 12
1101 19315 19550 19635 19300 19300 19495 -15 180 142 1318 50
1102 19225 19230 19320 19230 19320 19275 95 50 10 10 10
Total                 758114 285042 9076
Copper 1003 57950 58220 58600 57560 57650 58050 -300 100 3690 13226 -1422
1004 58040 58350 58760 57800 57820 58260 -220 220 4798 35654 -1308
1005 58040 58300 58810 57820 57890 58280 -150 240 77210 118974 -5890
1006 58130 58450 58950 57880 58010 58360 -120 230 347708 177706 26546
1007 58180 58420 58980 57970 58020 58430 -160 250 9116 26354 2500
1008 58210 58400 59100 58010 58080 58520 -130 310 1296 6600 252
1009 58290 58680 59120 57400 58060 58440 -230 150 534 2642 78
1010 58130 58950 59100 58040 58160 58570 30 440 256 2510 -24
1011 58270 58700 59080 58110 58110 58680 -160 410 56 1206 6
1012 58240 58750 59000 58000 58140 58410 -100 170 482 5358 174
1101 58280 58790 58880 57900 58010 58450 -270 170 242 1108 166
1102 58290 58900 58960 58100 58100 58500 -190 210 32 140 10
Total                 445420 391478 21088

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.