Home > Market Data > SHFE

SHFE Metals Close Price For March 15, 2010

Monday, Mar 15, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16395 16330 16405 16020 16170 16240 -225 -155 3390 18670 -1380
1004 16580 16560 16560 16320 16330 16390 -250 -190 3594 42582 -1170
1005 16735 16770 16805 16475 16510 16560 -225 -175 10432 67898 -2234
1006 16895 16950 16960 16640 16670 16725 -225 -170 82646 114042 3000
1007 17035 17065 17095 16810 16830 16870 -205 -165 16736 42900 780
1008 17195 17210 17210 16825 17000 17015 -195 -180 998 11234 480
1009 17295 17350 17350 17105 17140 17165 -155 -130 496 5410 42
1010 17410 17540 17540 17260 17260 17280 -150 -130 392 2858 -126
1011 17475 17550 17550 17360 17360 17430 -115 -45 120 1588 -16
1012 17525 17680 17680 17400 17400 17465 -125 -60 32 1164 14
1101 17645 17640 17640 17450 17505 17550 -140 -95 108 148 -60
1102 17565 17650 17650 17650 17650 17650 85 85 2 26 2
Total                 118946 308520 -668
Copper 1003 58730 58210 58560 57260 57820 57890 -910 -840 3330 6440 -130
1004 59110 59000 59000 58080 58550 58260 -560 -850 5590 27334 -236
1005 59390 59480 59480 58240 58300 58510 -1090 -880 10908 62518 -2028
1006 59490 59390 59440 58280 58380 58600 -1110 -890 347316 214152 7572
1007 59610 59580 59580 58400 58540 58720 -1070 -890 41582 56184 2240
1008 59720 59630 59630 58560 58670 58800 -1050 -920 2020 10678 442
1009 59760 59750 59750 58620 58820 58940 -940 -820 1152 4334 20
1010 59840 59530 59690 58700 58750 58930 -1090 -910 284 2732 42
1011 59820 59610 59610 58780 58840 58980 -980 -840 100 1536 4
1012 59830 59800 59960 58790 58950 59000 -880 -830 858 4954 -120
1101 59960 59590 59590 58870 58870 59030 -1090 -930 28 1274 2
1102 59950 59010 59090 58890 58890 58990 -1060 -960 18 218 6
Total                 413186 392354 7814
Zinc 1003 18380 18145 18150 17910 17960 17970 -420 -410 950 10440 520
1004 18580 18620 18620 18100 18115 18225 -465 -355 1400 14236 -330
1005 18765 18875 18875 18250 18315 18420 -450 -345 13434 36568 -1258
1006 18930 18980 19015 18405 18495 18590 -435 -340 617032 175154 4448
1007 19095 19100 19165 18575 18645 18760 -450 -335 51980 32474 596
1008 19225 19295 19295 18750 18805 18910 -420 -315 1138 3236 48
1009 19355 19265 19415 18900 18945 19045 -410 -310 416 1336 48
1010 19510 19430 19430 19010 19085 19205 -425 -305 194 2026 -36
1011 19565 19480 19570 19210 19250 19305 -315 -260 36 610 -14
1012 19710 19610 19610 19300 19380 19405 -330 -305 46 1368 -16
1101 19855 19800 19805 19560 19560 19670 -295 -185 64 1434 0
1102 19900 19600 19600 19600 19600 19600 -300 -300 12 90 12
Total                 686702 278972 4018
Gold 1003 242.00       242.00 242.00 0.00 0.00   24 0
1004 247.50       245.00 245.00 -2.50 -2.50   4 0
1005 247.26 244.50 245.00 244.50 245.00 244.72 -2.26 -2.54 16 86 -8
1006 246.34 244.70 244.99 244.26 244.99 244.60 -1.35 -1.74 18538 53070 -2278
1007 247.43 245.50 245.50 245.50 245.50 245.50 -1.93 -1.93 20 104 16
1008 248.52 260.94 260.94 245.82 245.82 256.43 -2.70 7.91 20 44 12
1009 246.38 245.57 245.57 245.57 245.57 245.57 -0.81 -0.81 2 92 0
1010 247.50 246.00 246.00 244.71 245.60 245.43 -1.90 -2.07 6 172 2
1011 247.57 246.55 246.55 246.55 246.55 246.55 -1.02 -1.02 2 44 0
1012 247.03 246.04 246.04 245.08 245.89 245.46 -1.14 -1.57 222 1226 18
1101 250.60       249.36 249.36 -1.24 -1.24   10 0
1102 247.51       247.51 247.51 0.00 0.00   22 0
Total                 18826 54898 -2238

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.