Home > Market Data > SHFE

SHFE Metals Close Price For March 05, 2010

Monday, Mar 08, 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 16495 16575 16380 16550 16475 165 90 5460 24460 -560
1004 16560 16600 16770 16580 16720 16675 160 115 8638 48354 -930
1005 16720 16760 16950 16740 16915 16865 195 145 20416 79512 -4484
1006 16875 16940 17135 16905 17075 17040 200 165 139822 115550 19628
1007 16990 17065 17250 17030 17200 17170 210 180 5562 39720 1746
1008 17120 17150 17360 17150 17300 17305 180 185 2318 10366 178
1009 17265 17260 17595 17250 17440 17415 175 150 200 5142 40
1010 17365 17420 17595 17400 17525 17500 160 135 64 2892 -34
1011 17450 17450 17695 17450 17645 17600 195 150 32 1396 2
1012 17540 17540 17750 17540 17750 17685 210 145 18 1078 -2
1101 17510 17510 17840 17510 17840 17655 330 145 174 114 14
1102 17580       17625 17625 45 45   24 0
Total                 182704 328608 15598
Copper 1003 59010 59580 59860 59580 59850 59720 840 710 1800 8990 -180
1004 59370 59950 60330 59890 60280 60190 910 820 4108 28650 -1046
1005 59490 60270 60560 59940 60480 60370 990 880 16138 71104 -5554
1006 59550 60210 60780 60050 60690 60470 1140 920 311090 210790 2924
1007 59650 60200 60950 60080 60870 60620 1220 970 28220 46170 4938
1008 59810 60110 61100 60110 61090 60640 1280 830 2660 9858 1216
1009 59830 60090 61150 60090 61150 60810 1320 980 666 4030 168
1010 59970 60420 61300 60380 61300 60830 1330 860 272 2668 80
1011 60000 60480 61300 60380 61180 60940 1180 940 334 1480 136
1012 59900 60460 61250 60400 61160 60890 1260 990 496 4990 4
1101 60020 60550 61160 60550 61160 60920 1140 900 140 1274 -26
1102 60060 60600 61250 60600 61250 60850 1190 790 122 186 14
Total                 366046 390190 2674
Zinc 1003 17930 18035 18650 18035 18650 18455 720 525 1410 8890 -50
1004 18145 18550 18860 18500 18860 18725 715 580 3404 16448 -402
1005 18265 18750 19070 17350 19045 18850 780 585 57506 51910 -10118
1006 18415 18870 19260 18780 19235 19055 820 640 608786 174936 15348
1007 18600 19000 19400 18950 19380 19195 780 595 19896 20872 3260
1008 18725 19190 19545 19135 19535 19330 810 605 768 2654 48
1009 18870 19455 19655 19230 19655 19415 785 545 808 1304 -44
1010 19010 19510 19760 19320 19715 19595 705 585 154 2026 44
1011 19140 19455 19890 18885 19880 19560 740 420 86 604 -14
1012 19225 19300 19920 19300 19900 19690 675 465 64 1384 20
1101 19465 19675 20040 19305 20040 19930 575 465 110 1320 14
1102 19550       19985 19985 435 435   42 0
Total                 692992 282390 8106
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 251.46 251.50 252.37 251.50 252.20 252.24 0.74 0.78 30 110 8
1006 251.06 251.06 252.16 250.88 252.01 251.66 0.95 0.60 23400 62712 2300
1007 251.37 251.48 251.48 251.48 251.48 251.48 0.11 0.11 2 84 0
1008 252.14       252.14 252.14 0.00 0.00   30 0
1009 251.46 252.30 252.74 251.85 252.10 252.68 0.64 1.22 122 146 70
1010 250.75 252.01 252.20 251.70 252.20 251.97 1.45 1.22 6 164 2
1011 252.34       252.34 252.34 0.00 0.00   36 0
1012 252.07 252.00 253.14 251.82 252.96 252.64 0.89 0.57 246 1094 138
1101 253.69       253.69 253.69 0.00 0.00   10 0
1102 253.20 254.20 254.50 254.20 254.50 254.35 1.30 1.15 4 16 4
Total                 23810 64430 2522

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.