Home > Market Data > SHFE

SHFE Metals Close Price For March 02, 2010

Tuesday, Mar 02, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16515 16430 16465 16320 16320 16410 -195 -105 1390 27310 -620
1004 16695 16650 16650 16395 16395 16555 -300 -140 2972 54354 -1714
1005 16885 16840 16840 16545 16550 16705 -335 -180 11246 90918 -1098
1006 17045 16985 16985 16680 16685 16855 -360 -190 62924 92564 1826
1007 17150 17055 17085 16800 16825 16975 -325 -175 2556 37540 86
1008 17265 17190 17190 16900 16950 17110 -315 -155 696 9964 24
1009 17370 17210 17265 17080 17090 17130 -280 -240 298 5142 -80
1010 17515 17250 17405 17250 17250 17300 -265 -215 32 2898 24
1011 17560 17370 17370 17200 17200 17295 -360 -265 24 1392 2
1012 17530 17460 17570 17350 17350 17480 -180 -50 14 1062 2
1101 17610 17525 17600 17400 17570 17525 -40 -85 46 102 -2
1102 17880       17750 17750 -130 -130   24 0
Total                 82198 323270 -1550
Copper 1003 59920 59400 59620 57220 57220 59070 -2700 -850 2550 10460 -420
1004 60310 59760 60000 58730 58730 59410 -1580 -900 3210 32536 -516
1005 60440 60120 60160 58950 59000 59590 -1440 -850 32912 93000 -5736
1006 60570 60190 60280 59120 59170 59730 -1400 -840 362298 214362 2636
1007 60620 60200 60380 59160 59190 59790 -1430 -830 16056 36922 3864
1008 60760 60180 60390 59200 59200 59850 -1560 -910 1316 8038 376
1009 60630 60300 60530 59200 59200 59850 -1430 -780 786 3436 158
1010 60690 59680 60430 59400 59400 59710 -1290 -980 178 2598 -6
1011 61000 60200 60330 59290 59290 59930 -1710 -1070 74 1336 -12
1012 60680 59750 60200 59080 59080 59660 -1600 -1020 352 5390 106
1101 60590 60370 60370 59220 59220 59630 -1370 -960 258 1490 96
1102 60520 60020 60260 59170 59210 59720 -1310 -800 42 190 -10
Total                 420032 409758 536
Zinc 1003 18300 18200 18220 17650 17650 17925 -650 -375 450 8100 -170
1004 18520 18365 18380 17740 17750 18045 -770 -475 2092 17516 -348
1005 18685 18610 18610 17900 17905 18275 -780 -410 50954 74734 -1660
1006 18850 18735 18745 18050 18060 18420 -790 -430 490752 184818 12342
1007 19025 18800 18895 18210 18240 18570 -785 -455 8638 13480 1912
1008 19160 18990 19030 18390 18400 18690 -760 -470 476 2480 142
1009 19265 19085 19130 18500 18500 18815 -765 -450 402 1410 154
1010 19340 19130 19190 18600 18600 18940 -740 -400 50 2068 4
1011 19410 19070 19195 18700 18700 18910 -710 -500 40 618 -2
1012 19485 19380 19380 18800 18800 19100 -685 -385 36 1382 14
1101 19545 19320 19330 19150 19150 19230 -395 -315 24 1320 0
1102 19625 19200 19200 19200 19200 19200 -425 -425 2 14 0
Total                 553916 307940 12388
Gold 1003 240.31       242.00 242.00 1.69 1.69   24 0
1004 246.25 246.15 246.15 246.15 246.15 246.15 -0.10 -0.10 2 8 -2
1005 247.40 247.79 247.97 247.21 247.55 247.56 0.15 0.16 28 90 6
1006 247.80 247.75 248.42 246.77 247.38 247.77 -0.42 -0.03 24652 58386 1820
1007 247.73 248.18 248.18 247.60 247.60 248.07 -0.13 0.34 24 78 20
1008 249.19       248.99 248.99 -0.20 -0.20   28 0
1009 250.89 247.70 249.78 247.70 247.70 248.34 -3.19 -2.55 30 76 6
1010 248.11 247.80 248.87 247.80 248.00 248.52 -0.11 0.41 32 152 14
1011 249.75 249.48 249.48 249.48 249.48 249.48 -0.27 -0.27 10 38 10
1012 248.56 248.89 249.49 244.73 248.64 248.79 0.08 0.23 194 662 72
1101 250.38 250.63 250.63 249.27 249.27 250.40 -1.11 0.02 12 10 8
1102 247.96 250.63 250.63 249.41 250.09 250.28 2.13 2.32 20 14 8
Total                 25004 59566 1962

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.