Home > Market Data > SHFE

SHFE Metals Close Price For March 05, 2010

Friday, Mar 05, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16385 16405 16405 16360 16400 16385 15 0 2680 25020 -840
1004 16560 16560 16595 16525 16565 16560 5 0 4230 49284 -2676
1005 16720 16710 16755 16670 16730 16720 10 0 11898 83996 -4398
1006 16855 16860 16920 16820 16890 16875 35 20 64712 95922 6092
1007 16985 16965 17030 16950 17030 16990 45 5 2262 37974 -52
1008 17090 17105 17160 17095 17150 17120 60 30 326 10188 158
1009 17175 17205 17280 17205 17275 17265 100 90 50 5102 40
1010 17305 17385 17385 17350 17350 17365 45 60 4 2926 -2
1011 17355 17450 17450 17450 17450 17450 95 95 4 1394 -4
1012 17420 17540 17540 17540 17540 17540 120 120 2 1080 0
1101 17510 17595 17595 17430 17430 17510 -80 0 12 100 0
1102 17580       17580 17580 0 0   24 0
小计                 86180 313010 -1682
Copper 1003 59320 58300 59400 58300 59300 59010 -20 -310 2270 9170 -770
1004 59630 59170 59750 58980 59650 59370 20 -260 3124 29696 -1136
1005 59720 59260 59860 59060 59750 59490 30 -230 17238 76658 -4890
1006 59870 59380 59970 59140 59870 59550 0 -320 360530 207866 -11326
1007 59960 59410 60040 59200 59920 59650 -40 -310 15746 41232 686
1008 60030 59170 60170 59170 60000 59810 -30 -220 1308 8642 118
1009 60050 59520 60200 59500 60090 59830 40 -220 598 3862 22
1010 60190 59790 60250 59590 60000 59970 -190 -220 270 2588 6
1011 60150 59690 60270 59530 60050 60000 -100 -150 136 1344 -6
1012 60160 59930 60300 59540 60240 59900 80 -260 414 4986 -36
1101 60230 59850 60300 59730 60300 60020 70 -210 82 1300 -14
1102 60190 59750 60300 59600 60260 60060 70 -130 74 172 2
小计                 401790 387516 -17344
Zinc 1003 17915 17760 18050 17760 18000 17930 85 15 350 8940 -10
1004 18090 18005 18280 17885 18230 18145 140 55 1618 16850 -284
1005 18245 18180 18490 17980 18430 18265 185 20 50416 62028 -4082
1006 18410 18320 18650 18170 18590 18415 180 5 585200 159588 -7536
1007 18565 18500 18800 18330 18760 18600 195 35 12554 17612 550
1008 18690 18515 18925 18490 18900 18725 210 35 1106 2606 -28
1009 18785 18820 19080 18680 19030 18870 245 85 288 1348 -26
1010 19010 18900 19200 18850 19140 19010 130 0 46 1982 6
1011 19105 18950 19230 18920 19230 19140 125 35 68 618 -26
1012 19180 19060 19300 19050 19300 19225 120 45 20 1364 -14
1101 19395 19315 19550 19200 19530 19465 135 70 58 1306 -8
1102 19400 19550 19550 19550 19550 19550 150 150 2 42 2
小计                 651726 274284 -11456
Gold 1003 242.00       242.00 242.00 0.00 0.00   24 0
1004 251.09       251.09 251.09 0.00 0.00   4 0
1005 251.44 251.54 251.54 251.45 251.45 251.46 0.01 0.02 10 102 2
1006 251.66 250.69 251.73 250.41 251.28 251.06 -0.38 -0.60 19616 60412 878
1007 251.12 251.37 251.37 251.37 251.37 251.37 0.25 0.25 2 84 0
1008 252.14       252.14 252.14 0.00 0.00   30 0
1009 251.57 251.53 251.55 251.30 251.30 251.46 -0.27 -0.11 12 76 0
1010 251.87 250.00 251.50 250.00 251.50 250.75 -0.37 -1.12 4 162 2
1011 252.34       252.34 252.34 0.00 0.00   36 0
1012 252.38 251.03 252.79 251.03 252.06 252.07 -0.32 -0.31 238 956 134
1101 253.69       253.69 253.69 0.00 0.00   10 0
1102 254.48 253.20 253.20 253.20 253.20 253.20 -1.28 -1.28 2 12 0
小计                 19884 61908 1016

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.