Home > Market Data > SHFE

SHFE Metals Close Price For March 18, 2010

Thursday, Mar 18, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16440 16500 16520 16305 16340 16445 -100 5 1884 41742 -528
1005 16620 16660 16715 16470 16505 16610 -115 -10 5380 65428 -1584
1006 16775 16850 16885 16620 16675 16770 -100 -5 82628 114318 3742
1007 16925 17000 17015 16760 16820 16905 -105 -20 11708 46848 474
1008 17055 17135 17135 16905 16945 17025 -110 -30 1016 11796 146
1009 17200 17210 17250 17080 17095 17205 -105 5 298 5612 96
1010 17280 17320 17340 17185 17220 17285 -60 5 82 2818 -4
1011 17390 17330 17395 17270 17280 17315 -110 -75 34 1640 -2
1012 17415 17370 17540 17370 17370 17435 -45 20 10 1228 0
1101 17555       17490 17490 -65 -65   208 0
1102 17535 17490 17490 17460 17460 17475 -75 -60 4 162 0
1103 17570 17630 17660 17420 17420 17585 -150 15 18 50 0
Total                 103062 291850 2340
Copper 1004 59290 59610 59700 59060 59290 59340 0 50 4136 24506 -958
1005 59570 59950 60090 59310 59380 59620 -190 50 5982 56644 -1644
1006 59660 60000 60310 59460 59540 59820 -120 160 321864 173150 -9880
1007 59830 60220 60470 59630 59700 59990 -130 160 84864 75842 5552
1008 60010 60320 60640 59800 59890 60180 -120 170 3736 13416 920
1009 60190 60610 61000 60030 60120 60360 -70 170 972 4900 106
1010 60310 60600 61100 60170 60200 60560 -110 250 304 3158 90
1011 60450 60660 61100 60280 60300 60800 -150 350 364 1976 128
1012 60480 60800 61540 60330 60450 60590 -30 110 296 5162 24
1101 60200 60310 60900 60310 60500 60680 300 480 46 1310 14
1102 60390 60600 60750 60400 60400 60570 10 180 12 218 -4
1103 60460 60730 60860 60580 60860 60710 400 250 10 104 0
Total                 422586 360386 -5652
Zinc 1004 18530 18550 18630 18350 18375 18465 -155 -65 1100 13644 -360
1005 18675 18785 18850 18520 18520 18680 -155 5 12472 36218 -1418
1006 18840 18975 19050 18700 18715 18865 -125 25 648724 168752 -458
1007 19030 19165 19225 18850 18860 19040 -170 10 89462 53318 9452
1008 19195 19255 19340 19000 19025 19190 -170 -5 1554 3776 286
1009 19275 19330 19450 19160 19160 19290 -115 15 518 1400 32
1010 19420 19400 19460 19240 19240 19350 -180 -70 156 2158 -6
1011 19515 19620 19650 19375 19375 19540 -140 25 8 596 0
1012 19585 19430 19690 19430 19650 19535 65 -50 22 1614 -2
1101 19775 19800 19850 19570 19640 19750 -135 -25 132 1514 -14
1102 19940 19670 19950 19670 19950 19810 10 -130 4 74 0
1103 19960 19750 19750 19750 19750 19750 -210 -210 2 8 2
Total                 754154 283072 7514
Gold 1004 256.90       256.90 256.90 0.00 0.00   6 0
1005 249.12 249.37 249.37 248.80 248.80 249.08 -0.32 -0.04 4 88 2
1006 249.63 248.60 248.94 248.27 248.53 248.56 -1.10 -1.07 15000 57616 -1202
1007 249.36 248.10 248.10 248.10 248.10 248.10 -1.26 -1.26 2 88 0
1008 250.14       250.14 250.14 0.00 0.00   36 0
1009 248.99 248.80 248.80 248.45 248.45 248.65 -0.54 -0.34 6 78 0
1010 249.75 249.80 249.80 249.80 249.80 249.80 0.05 0.05 2 162 0
1011 250.20       250.20 250.20 0.00 0.00   40 0
1012 249.85 249.06 249.07 248.38 248.72 248.79 -1.13 -1.06 430 1738 116
1101 249.36       249.36 249.36 0.00 0.00   10 0
1102 250.83       250.83 250.83 0.00 0.00   18 0
Total                 15444 59880 -1084

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.