Home > Market Data > SHFE

SHFE Metals Close Price For March 19, 2010

Friday, Mar 19, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16445 16340 16590 16340 16490 16505 45 60 3874 41106 -636
1005 16610 16535 16780 16515 16695 16670 85 60 6272 65616 188
1006 16770 16700 16950 16660 16850 16825 80 55 141928 121086 6768
1007 16905 16850 17075 16810 16985 16965 80 60 20226 52864 6016
1008 17025 16950 17185 16950 17110 17080 85 55 1222 11700 -96
1009 17205 16915 17300 16910 17210 17215 5 10 762 5940 328
1010 17285 17245 17400 17100 17335 17320 50 35 316 2848 30
1011 17315 17270 17395 17210 17365 17350 50 35 118 1680 40
1012 17435 17400 17475 17360 17410 17395 -25 -40 92 1274 46
1101 17490 17310 17550 17310 17550 17445 60 -45 32 208 0
1102 17475 17420 17580 17420 17580 17485 105 10 18 162 0
1103 17585 17615 17745 17480 17525 17580 -60 -5 14 52 2
Total                 174874 304536 12686
Copper 1004 59340 59320 59910 59300 59730 59630 390 290 5716 22878 -1628
1005 59620 59380 60240 59380 60030 59920 410 300 5554 54900 -1744
1006 59820 59690 60490 59600 60230 60090 410 270 253090 167392 -5758
1007 59990 59780 60640 59780 60510 60300 520 310 96352 89382 13540
1008 60180 60000 60800 59950 60700 60480 520 300 2522 14094 678
1009 60360 60090 61080 60080 60850 60680 490 320 576 5038 138
1010 60560 60240 61240 60240 61050 60940 490 380 402 3298 140
1011 60800 60650 61280 60650 61200 60930 400 130 240 2094 118
1012 60590 60450 61370 60450 61130 61030 540 440 262 5232 70
1101 60680 60800 61220 60800 61150 61110 470 430 64 1300 -10
1102 60570 60600 61300 60600 61150 61050 580 480 64 232 14
1103 60710 61160 61170 61100 61160 61130 450 420 38 128 24
Total                 364880 365968 5582
Zinc 1004 18465 18395 18640 18395 18605 18540 140 75 1862 13294 -350
1005 18680 18535 18845 18535 18785 18720 105 40 7740 36258 40
1006 18865 18760 19035 18730 18965 18895 100 30 463332 158596 -10156
1007 19040 18900 19200 18880 19150 19070 110 30 81548 56510 3192
1008 19190 19020 19320 19020 19290 19235 100 45 1214 4050 274
1009 19290 19035 19435 19035 19370 19295 80 5 260 1442 42
1010 19350 19300 19500 19300 19470 19445 120 95 44 2162 4
1011 19540 19600 19600 19600 19600 19600 60 60 8 596 0
1012 19535 19455 19700 19455 19700 19680 165 145 128 1538 -76
1101 19750 19780 19820 19780 19820 19785 70 35 16 1514 0
1102 19810 19970 19970 19970 19970 19970 160 160 2 74 0
1103 19750       19850 19850 100 100   8 0
Total                 556154 276042 -7030
Gold 1004 256.90       256.90 256.90 0.00 0.00   6 0
1005 249.08 248.35 248.35 248.35 248.35 248.35 -0.73 -0.73 2 86 -2
1006 248.56 248.79 249.09 248.50 248.71 248.76 0.15 0.20 14040 57022 -594
1007 248.10       248.10 248.10 0.00 0.00   88 0
1008 250.14       250.14 250.14 0.00 0.00   36 0
1009 248.65 244.61 248.66 244.61 248.66 247.64 0.01 -1.01 12 78 0
1010 249.80 249.98 249.98 249.98 249.98 249.98 0.18 0.18 2 160 -2
1011 250.20 253.20 253.20 253.20 253.20 253.20 3.00 3.00 2 40 0
1012 248.79 248.72 249.30 248.01 248.90 248.99 0.11 0.20 432 1966 228
1101 249.36       249.56 249.56 0.20 0.20   10 0
1102 250.83       250.83 250.83 0.00 0.00   18 0
Total                 14490 59510 -370

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.