Home > Market Data > SHFE

SHFE Metals Close Price For March 01, 2010

Monday, Mar 01, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16400 16530 16630 16430 16520 16515 120 115 2510 27930 -460
1004 16595 16760 16900 16610 16675 16695 80 100 5848 56068 -2814
1005 16765 16990 17070 16785 16845 16885 80 120 21840 92016 -4496
1006 16910 17260 17300 16950 17005 17045 95 135 68562 90738 7524
1007 17015 17200 17500 17055 17120 17150 105 135 3188 37454 46
1008 17105 17250 17575 17200 17235 17265 130 160 868 9940 250
1009 17200 17300 17530 17255 17350 17370 150 170 242 5222 70
1010 17280 17650 17650 17405 17425 17515 145 235 44 2874 10
1011 17390 17520 17845 17450 17450 17560 60 170 30 1390 -4
1012 17390 17535 17535 17530 17530 17530 140 140 4 1060 2
1101 17475 17550 17760 17530 17680 17610 205 135 40 104 2
1102 17750 17880 17880 17880 17880 17880 130 130 2 24 0
Total                 103178 324820 130
Copper 1003 57800 60690 60690 59320 60050 59920 2250 2120 4080 10880 -940
1004 58080 60980 60980 59800 60450 60310 2370 2230 10580 33052 -2092
1005 58150 61050 61050 59910 60630 60440 2480 2290 73152 98736 -15362
1006 58240 61150 61150 60100 60780 60570 2540 2330 441518 211726 21914
1007 58250 61160 61160 60160 60890 60620 2640 2370 18352 33058 5046
1008 58360 61250 61270 60160 60860 60760 2500 2400 2640 7662 986
1009 58340 61250 61250 60270 60880 60630 2540 2290 1526 3278 646
1010 58320 61220 61230 59790 60800 60690 2480 2370 386 2604 72
1011 58450 61360 61370 60100 60730 61000 2280 2550 268 1348 88
1012 58310 60990 61220 60210 60740 60680 2430 2370 804 5284 -112
1101 58320 60990 61230 60130 60690 60590 2370 2270 368 1394 18
1102 58240 61050 61150 60290 60600 60520 2360 2280 98 200 8
Total                 553772 409222 10272
Zinc 1003 17950 18380 18500 18120 18320 18300 370 350 3270 8270 -670
1004 18140 18500 18825 18380 18445 18520 305 380 2782 17864 106
1005 18300 18890 18985 18520 18610 18685 310 385 85038 76394 -13122
1006 18455 19000 19180 18650 18775 18850 320 395 540008 172476 9766
1007 18615 19200 19330 18860 18950 19025 335 410 6042 11568 1488
1008 18750 19200 19470 19000 19095 19160 345 410 378 2338 18
1009 18815 19195 19715 19100 19200 19265 385 450 446 1256 28
1010 18955 19480 19500 19200 19300 19340 345 385 114 2064 18
1011 19100 19555 19555 19310 19465 19410 365 310 16 620 0
1012 19055 19605 19660 19350 19420 19485 365 430 70 1368 2
1101 19220 19630 19630 19420 19570 19545 350 325 8 1320 4
1102 19315 19770 19770 19485 19485 19625 170 310 4 14 0
Total                 638176 295552 -2362
Gold 1003 240.31       240.31 240.31 0.00 0.00   24 0
1004 245.90 246.25 246.25 246.25 246.25 246.25 0.35 0.35 4 10 0
1005 245.87 247.77 248.18 246.88 247.18 247.40 1.31 1.53 22 84 2
1006 245.95 248.87 248.87 247.23 247.79 247.80 1.84 1.85 23066 56566 -4698
1007 245.79 248.35 248.35 247.11 247.11 247.73 1.32 1.94 4 58 0
1008 245.62 249.99 249.99 248.40 248.40 249.19 2.78 3.57 4 28 0
1009 247.30       250.89 250.89 3.59 3.59   70 0
1010 245.96 248.11 248.11 248.11 248.11 248.11 2.15 2.15 2 138 0
1011 247.59       249.75 249.75 2.16 2.16   28 0
1012 246.83 249.15 249.15 248.00 248.55 248.56 1.72 1.73 138 590 30
1101 248.64       250.38 250.38 1.74 1.74   2 0
1102 248.00 245.20 250.70 245.20 250.70 247.96 2.70 -0.04 6 6 4
Total                 23246 57604 -4662

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.