Home > Market Data > SHFE

SHFE Metals Close Price For Feb 26, 2010

Friday, Feb 26, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16530 16500 16500 16320 16400 16400 -130 -130 3248 28390 -1126
1004 16685 16650 16680 16540 16560 16595 -125 -90 6610 58882 -958
1005 16875 16740 16840 16710 16730 16765 -145 -110 24018 96512 218
1006 17030 16980 17000 16850 16895 16910 -135 -120 53970 83214 1120
1007 17135 17040 17095 16970 16990 17015 -145 -120 4140 37408 -40
1008 17220 17155 17155 17050 17100 17105 -120 -115 478 9690 196
1009 17345 16970 17240 16970 17195 17200 -150 -145 68 5152 -10
1010 17400 17255 17315 17255 17300 17280 -100 -120 38 2864 -2
1011 17585 17395 17400 17380 17400 17390 -185 -195 20 1394 -8
1012 17445 17230 17530 17230 17475 17390 30 -55 22 1058 0
1101 17550 17360 17560 17360 17540 17475 -10 -75 16 102 0
1102 17750       17750 17750 0 0   24 0
Total                 92628 324690 -610
Gold 1003 238.00 240.00 241.00 240.00 240.00 240.31 2.00 2.31 22 24 -6
1004 244.87 245.90 245.90 245.90 245.90 245.90 1.03 1.03 4 10 0
1005 242.65 245.00 246.80 245.00 246.80 245.87 4.15 3.22 34 82 -2
1006 243.01 245.16 246.60 244.89 246.40 245.95 3.39 2.94 32442 61264 3906
1007 242.75 245.94 246.33 245.40 246.33 245.79 3.58 3.04 8 58 -2
1008 242.05 242.86 247.46 242.86 246.55 245.62 4.50 3.57 6 28 2
1009 242.10 245.45 247.55 245.45 247.00 247.30 4.90 5.20 22 70 0
1010 244.84 245.96 245.97 245.96 245.97 245.96 1.13 1.12 4 138 0
1011 243.68 247.40 247.78 247.40 247.78 247.59 4.10 3.91 4 28 0
1012 244.00 246.00 247.46 246.00 247.23 246.83 3.23 2.83 128 560 58
1101 245.79       248.64 248.64 2.85 2.85   2 0
1102 244.15 248.00 248.00 248.00 248.00 248.00 3.85 3.85 2 2 2
Total                 32676 62266 3958
Zinc 1003 18165 18000 18100 17790 17945 17950 -220 -215 1404 8940 -1064
1004 18365 17770 18225 17770 18135 18140 -230 -225 2068 17758 -212
1005 18510 18235 18395 18195 18290 18300 -220 -210 96254 89516 -5704
1006 18655 18405 18560 18350 18430 18455 -225 -200 502646 162710 18302
1007 18820 18640 18890 18505 18590 18615 -230 -205 5258 10080 1578
1008 18960 18700 18820 18690 18700 18750 -260 -210 170 2320 54
1009 19020 18755 18990 18730 18840 18815 -180 -205 370 1228 -70
1010 19125 19025 19060 18900 18940 18955 -185 -170 40 2046 0
1011 19215 19115 19115 19085 19085 19100 -130 -115 4 620 0
1012 19270 19180 19185 18975 19030 19055 -240 -215 54 1366 -14
1101 19495 19170 19285 19165 19280 19220 -215 -275 24 1316 -2
1102 19275 19365 19370 19175 19175 19315 -100 40 8 14 4
Total                 608300 297914 12872
Copper 1003 58050 57800 58130 57550 57800 57800 -250 -250 3894 11820 -1406
1004 58260 57980 58350 57800 58000 58080 -260 -180 3794 35144 -510
1005 58280 58180 58480 57840 58020 58150 -260 -130 42362 114098 -4876
1006 58360 58210 58560 57910 58190 58240 -170 -120 293268 189812 12106
1007 58430 58170 58590 57970 58170 58250 -260 -180 8042 28012 1658
1008 58520 58370 58620 58000 58220 58360 -300 -160 714 6676 76
1009 58440 58130 58660 58010 58290 58340 -150 -100 432 2632 -10
1010 58570 58160 58590 58090 58260 58320 -310 -250 124 2532 22
1011 58680 58470 59240 58160 58230 58450 -450 -230 126 1260 54
1012 58410 58420 58610 58050 58130 58310 -280 -100 186 5396 38
1101 58450 58420 58450 58000 58080 58320 -370 -130 386 1376 268
1102 58500 58590 58790 58110 58180 58240 -320 -260 90 192 52
Total                 353418 398950 7472

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.