Home > Market Data > SHFE

SHFE Metals Close Price For March 12, 2010

Friday, Mar 12, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16435 16450 16470 16300 16380 16395 -55 -40 2740 20050 -860
1004 16605 16645 16645 16535 16575 16580 -30 -25 1724 43752 -956
1005 16755 16790 16795 16680 16750 16735 -5 -20 4570 70132 -1840
1006 16920 16960 16965 16835 16915 16895 -5 -25 52680 111042 466
1007 17060 17110 17115 16990 17045 17035 -15 -25 3166 42120 116
1008 17215 17250 17265 17150 17210 17195 -5 -20 650 10754 158
1009 17335 17320 17320 17280 17300 17295 -35 -40 300 5368 40
1010 17430 17435 17440 17385 17385 17410 -45 -20 82 2984 24
1011 17500 17505 17550 17455 17500 17475 0 -25 272 1604 192
1012 17590 17560 17560 17520 17520 17525 -70 -65 68 1150 46
1101 17705 17725 17725 17580 17640 17645 -65 -60 50 208 -6
1102 17625       17565 17565 -60 -60   24 0
Total                 66302 309188 -2620
Copper 1003 59030 59080 59100 58600 58670 58730 -360 -300 2840 6570 -740
1004 59280 59540 59540 58920 59150 59110 -130 -170 4468 27570 -10
1005 59600 59600 59720 59150 59480 59390 -120 -210 6742 64546 -1896
1006 59720 59800 59800 59210 59590 59490 -130 -230 293558 206580 -12120
1007 59840 59820 59900 59330 59720 59610 -120 -230 28242 53944 2042
1008 59940 59970 60000 59480 59850 59720 -90 -220 830 10236 -52
1009 60160 60000 60190 59450 59940 59760 -220 -400 944 4314 -14
1010 60110 59770 60010 59620 59880 59840 -230 -270 202 2690 -58
1011 60080 59970 60090 59520 59920 59820 -160 -260 116 1532 -4
1012 60210 60100 60100 59650 59930 59830 -280 -380 250 5074 46
1101 60160 60080 60100 59800 59980 59960 -180 -200 60 1272 -18
1102 60050 60050 60050 59850 59850 59950 -200 -100 4 212 -4
Total                 338256 384540 -12828
Zinc 1003 18430 18450 18480 18260 18470 18380 40 -50 1940 9920 1080
1004 18615 18605 18680 18425 18675 18580 60 -35 2232 14566 -542
1005 18845 18755 18895 18620 18880 18765 35 -80 16040 37826 -2612
1006 19015 19000 19080 18790 19055 18930 40 -85 533276 170706 -386
1007 19170 19170 19230 18950 19205 19095 35 -75 42992 31878 3398
1008 19335 19335 19370 19110 19345 19225 10 -110 574 3188 32
1009 19455 19320 19535 19140 19530 19355 75 -100 452 1288 38
1010 19515 19400 19590 19400 19570 19510 55 -5 220 2062 16
1011 19570 19440 19650 19440 19530 19565 -40 -5 20 624 2
1012 19685 19530 19840 19530 19820 19710 135 25 42 1384 -6
1101 19895 19930 19990 19665 19990 19855 95 -40 120 1434 -20
1102 19930 19980 19980 19820 19820 19900 -110 -30 4 78 0
Total                 597912 274954 1000
Gold 1003 242.00       242.00 242.00 0.00 0.00   24 0
1004 247.50       247.50 247.50 0.00 0.00   4 0
1005 245.90 247.26 247.26 247.26 247.26 247.26 1.36 1.36 10 94 0
1006 246.02 246.49 246.83 245.81 246.82 246.34 0.80 0.32 14970 55348 -1220
1007 246.76 247.00 247.87 247.00 247.87 247.43 1.11 0.67 4 88 0
1008 246.97 248.52 248.52 248.52 248.52 248.52 1.55 1.55 2 32 0
1009 246.88 246.30 246.55 246.30 246.55 246.38 -0.33 -0.50 8 92 -2
1010 247.44 247.50 247.50 247.50 247.50 247.50 0.06 0.06 2 170 -2
1011 247.57       247.57 247.57 0.00 0.00   44 0
1012 246.77 247.58 247.58 246.29 247.50 247.03 0.73 0.26 166 1208 4
1101 250.33       250.60 250.60 0.27 0.27   10 0
1102 247.98 247.51 247.51 247.51 247.51 247.51 -0.47 -0.47 2 22 -2
Total                 15164 57136 -1222

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.