Home > Market Data > SHFE

SHFE Metals Close Price For March 10, 2010

Wednesday, Mar 10, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16465 16510 16580 16480 16545 16525 80 60 3220 22140 -1410
1004 16645 16675 16775 16675 16730 16725 85 80 4104 46130 -878
1005 16800 16825 16945 16810 16900 16895 100 95 10074 73626 -3504
1006 16960 16995 17120 16965 17065 17055 105 95 89756 114720 1526
1007 17090 17100 17240 17100 17200 17190 110 100 5596 41056 880
1008 17205 17280 17350 17280 17310 17310 105 105 354 10512 52
1009 17310 17585 17585 17290 17460 17435 150 125 102 5228 48
1010 17395 17530 17530 17500 17500 17515 105 120 4 2854 -2
1011 17540 17650 17650 17605 17650 17635 110 95 14 1394 -4
1012 17595 17600 17890 17600 17680 17725 85 130 36 1072 0
1101 17640 17890 17890 17735 17735 17785 95 145 26 174 12
1102 17625       17625 17625 0 0   24 0
Total                 113286 318930 -3280
Copper 1003 59500 59700 59940 59700 59800 59820 300 320 1180 8170 -630
1004 59910 60120 60290 60020 60150 60150 240 240 2226 28254 62
1005 60100 60070 60510 60070 60400 60350 300 250 6446 67450 -2036
1006 60270 60310 60740 60300 60620 60550 350 280 252260 210968 804
1007 60410 60460 60850 60440 60750 60670 340 260 22210 49850 4024
1008 60560 60500 60940 60500 60840 60780 280 220 674 10166 148
1009 60630 60180 60980 60180 60850 60800 220 170 584 4178 152
1010 60630 60860 61000 60820 60940 60910 310 280 94 2704 16
1011 60700 60910 61090 60800 60900 60950 200 250 76 1508 18
1012 60690 60800 61110 60800 60980 60940 290 250 312 5008 -12
1101 60690 60980 61010 60900 60990 60940 300 250 146 1260 -6
1102 60760 61000 61100 60820 61100 60980 340 220 24 186 2
Total                 286232 389702 2542
Zinc 1003 18510 18780 18830 18680 18810 18775 300 265 1220 9160 180
1004 18715 18730 19065 18715 18990 18965 275 250 2718 15400 -496
1005 18895 18950 19260 18890 19175 19145 280 250 26654 44574 -3760
1006 19075 19100 19450 19075 19355 19330 280 255 613210 174336 4952
1007 19230 19300 19610 19240 19535 19495 305 265 30396 25462 3970
1008 19400 19490 19745 19490 19660 19650 260 250 496 3032 222
1009 19455 19595 19820 19595 19760 19715 305 260 372 1256 64
1010 19555 19485 19980 19485 19850 19830 295 275 92 2050 -10
1011 19650 20010 20010 19430 19900 19880 250 230 20 614 10
1012 19780 19950 20060 19950 20030 20015 250 235 38 1376 10
1101 19900 19600 20215 19600 20115 20065 215 165 150 1244 -76
1102 19985 20330 20440 20320 20320 20420 335 435 26 60 18
Total                 675392 278564 5084
Gold 1003 242.00       242.00 242.00 0.00 0.00   24 0
1004 249.57       249.57 249.57 0.00 0.00   4 0
1005 248.74 249.50 249.92 249.39 249.88 249.62 1.14 0.88 12 94 -2
1006 248.72 248.39 249.69 248.36 249.44 249.04 0.72 0.32 19254 57578 202
1007 249.10       249.10 249.10 0.00 0.00   80 0
1008 250.25 250.43 250.43 250.43 250.43 250.43 0.18 0.18 2 30 0
1009 248.85 248.80 249.16 248.51 248.51 248.79 -0.34 -0.06 14 98 -8
1010 250.04 250.04 250.04 250.04 250.04 250.04 0.00 0.00 2 166 -2
1011 250.57 253.00 253.00 253.00 253.00 253.00 2.43 2.43 2 38 0
1012 249.93 249.55 250.46 249.52 250.18 249.92 0.25 -0.01 330 1186 68
1101 253.25       253.24 253.24 -0.01 -0.01   10 0
1102 250.15 251.60 251.60 249.62 251.00 250.90 0.85 0.75 8 18 2
Total                 19624 59326 260

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.