Home > Market Data > SHFE

SHFE Metals Close Price For March 22, 2010

Monday, Mar 22, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16505 16395 16450 16355 16355 16395 -150 -110 1344 40396 -710
1005 16670 16565 16645 16515 16515 16570 -155 -100 2246 65086 -530
1006 16825 16720 16815 16680 16685 16740 -140 -85 69272 114578 -6508
1007 16965 16865 16950 16805 16810 16870 -155 -95 11658 53130 266
1008 17080 17000 17055 16865 16950 16995 -130 -85 696 11786 86
1009 17215 17100 17145 17065 17065 17115 -150 -100 152 5968 28
1010 17320 17380 17380 17190 17190 17215 -130 -105 92 2862 14
1011 17350 17365 17365 17245 17245 17305 -105 -45 4 1678 -2
1012 17395       17395 17395 0 0   1274 0
1101 17445       17445 17445 0 0   208 0
1102 17485       17485 17485 0 0   162 0
1103 17580 17525 17525 17430 17480 17470 -100 -110 8 54 2
Total                 85472 297182 -7354
Copper 1004 59630 59500 59500 58940 59150 59190 -480 -440 3040 22362 -516
1005 59920 59330 59700 59230 59310 59440 -610 -480 3466 53966 -934
1006 60090 59500 59900 59410 59530 59630 -560 -460 194780 165088 -2304
1007 60300 59680 60090 59610 59720 59810 -580 -490 84162 94986 5604
1008 60480 59990 60220 59680 59830 59960 -650 -520 2278 14238 144
1009 60680 60060 60390 59960 59960 60130 -720 -550 666 5142 104
1010 60940 60210 60550 60020 60130 60240 -810 -700 266 3374 76
1011 60930 60390 60500 60110 60250 60300 -680 -630 94 2098 4
1012 61030 60790 60790 60260 60260 60470 -770 -560 382 5268 36
1101 61110 60540 60660 60290 60290 60510 -820 -600 56 1314 14
1102 61050 60730 60730 60340 60340 60530 -710 -520 22 222 -10
1103 61130 60500 60500 60230 60400 60350 -730 -780 10 132 4
Total                 289222 368190 2222
Zinc 1004 18540 18205 18320 18130 18160 18255 -380 -285 1070 12522 -772
1005 18720 18515 18515 18305 18350 18415 -370 -305 7298 34932 -1326
1006 18895 18555 18695 18480 18560 18590 -335 -305 517548 172506 13910
1007 19070 18790 18865 18645 18720 18755 -350 -315 118358 67710 11200
1008 19235 19000 19005 18800 18860 18905 -375 -330 1686 4050 0
1009 19295 18965 19135 18950 19035 19025 -260 -270 626 1478 36
1010 19445 19300 19300 19090 19140 19155 -305 -290 344 2230 68
1011 19600 19370 19370 19245 19250 19270 -350 -330 36 590 -6
1012 19680 19450 19450 19300 19340 19385 -340 -295 382 1472 -66
1101 19785 19420 19560 19400 19440 19475 -345 -310 158 1536 22
1102 19970 19480 19670 19480 19670 19575 -300 -395 8 74 0
1103 19850 19680 19680 19680 19680 19680 -170 -170 2 8 0
Total                 647516 299108 23066
Gold 1004 256.90 244.05 244.05 244.05 244.05 244.05 -12.85 -12.85 4 2 -4
1005 248.35 248.35 248.35 245.08 245.08 245.60 -3.27 -2.75 26 96 10
1006 248.76 244.70 245.49 244.69 244.99 245.00 -3.77 -3.76 19182 56726 -296
1007 248.10       247.90 247.90 -0.20 -0.20   88 0
1008 250.14 245.07 246.62 245.07 245.41 245.60 -4.73 -4.54 10 34 -2
1009 247.64 248.66 248.66 244.41 244.81 245.27 -2.83 -2.37 18 70 -8
1010 249.98       248.83 248.83 -1.15 -1.15   160 0
1011 253.20       248.84 248.84 -4.36 -4.36   40 0
1012 248.99 245.67 246.81 245.02 245.18 245.39 -3.81 -3.60 802 2402 436
1101 249.56       248.84 248.84 -0.72 -0.72   10 0
1102 250.83 248.35 248.35 245.66 245.71 246.69 -5.12 -4.14 16 18 0
Total                 20058 59646 136

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.