Home > Market Data > SHFE

SHFE Metals Close Price For March 23, 2010

Tuesday, Mar 23, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16395 16400 16415 16260 16265 16330 -130 -65 2282 39588 -808
1005 16570 16555 16645 16400 16445 16515 -125 -55 5610 63536 -1550
1006 16740 16740 16780 16550 16610 16655 -130 -85 78872 121740 7162
1007 16870 16870 16905 16710 16750 16800 -120 -70 11510 54716 1586
1008 16995 17000 17020 16830 16865 16930 -130 -65 936 11928 142
1009 17115 17065 17130 16930 16995 17030 -120 -85 420 6096 128
1010 17215 17190 17190 17060 17060 17145 -155 -70 26 2866 4
1011 17305 17130 17380 17130 17220 17255 -85 -50 20 1686 8
1012 17395 17300 17330 17170 17170 17245 -225 -150 20 1280 6
1101 17445       17430 17430 -15 -15   208 0
1102 17485 17325 17325 17320 17320 17320 -165 -165 6 162 0
1103 17470 17355 17590 17355 17400 17380 -70 -90 28 74 20
Total                 99730 303880 6698
Copper 1004 59190 59800 59800 59000 59070 59380 -120 190 2536 21692 -670
1005 59440 59680 59940 59340 59380 59590 -60 150 5150 52266 -1700
1006 59630 59980 60180 59510 59560 59850 -70 220 205702 159160 -5928
1007 59810 60110 60350 59650 59680 60010 -130 200 115354 101190 6204
1008 59960 60200 60460 59710 59810 60170 -150 210 1902 14664 426
1009 60130 60400 60850 59910 59910 60300 -220 170 386 5120 -22
1010 60240 60400 60800 60110 60150 60490 -90 250 82 3378 4
1011 60300 60080 60920 60080 60100 60390 -200 90 202 2152 54
1012 60470 60700 60960 60200 60210 60530 -260 60 236 5320 52
1101 60510 60540 60810 60340 60340 60690 -170 180 50 1348 34
1102 60530 60800 60800 60220 60250 60530 -280 0 26 232 10
1103 60350 60510 60850 60240 60240 60530 -110 180 88 182 50
Total                 331714 366704 -1486
Zinc 1004 18255 18375 18430 18170 18220 18315 -35 60 616 12350 -172
1005 18415 18500 18630 18345 18345 18505 -70 90 6132 34028 -904
1006 18590 18660 18810 18505 18515 18665 -75 75 468450 170758 -1748
1007 18755 18855 18970 18670 18670 18820 -85 65 117700 73926 6216
1008 18905 19010 19100 18830 18830 18955 -75 50 482 4038 -12
1009 19025 19155 19235 18970 18970 19105 -55 80 458 1458 -20
1010 19155 19265 19340 19080 19080 19155 -75 0 78 2224 -6
1011 19270 19560 19560 19200 19200 19370 -70 100 58 588 -2
1012 19385 19500 19540 19360 19360 19470 -25 85 48 1476 4
1101 19475 19630 19630 19215 19390 19530 -85 55 22 1552 16
1102 19575       19575 19575 0 0   74 0
1103 19680 19800 19800 19355 19690 19745 10 65 260 250 242
Total                 594304 302722 3614
Gold 1004 244.05       244.05 244.05 0.00 0.00   2 0
1005 245.60 244.87 245.59 244.87 245.59 245.23 -0.01 -0.37 4 98 2
1006 245.00 244.80 245.01 244.42 244.50 244.71 -0.50 -0.29 17904 56728 2
1007 247.90 245.68 245.68 245.68 245.68 245.68 -2.22 -2.22 2 88 0
1008 245.60       245.60 245.60 0.00 0.00   34 0
1009 245.27 245.47 245.47 244.65 244.69 244.92 -0.58 -0.35 12 70 0
1010 248.83 246.09 246.09 244.89 245.84 245.34 -2.99 -3.49 10 158 -2
1011 248.84 245.78 245.78 245.78 245.78 245.78 -3.06 -3.06 2 40 0
1012 245.39 245.30 245.35 244.66 244.76 244.97 -0.63 -0.42 1008 2892 490
1101 248.84       248.84 248.84 0.00 0.00   10 0
1102 246.69       246.69 246.69 0.00 0.00   18 0
Total                 18942 60138 492

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.