Home > Market Data > SHFE

SHFE Metals Close Price For March 24, 2010

Wednesday, Mar 24, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16330 16230 16400 16165 16240 16245 -90 -85 3580 38102 -1486
1005 16515 16450 16570 16310 16360 16445 -155 -70 4794 62098 -1438
1006 16655 16610 16740 16465 16525 16590 -130 -65 108532 123770 2030
1007 16800 16750 16870 16610 16670 16725 -130 -75 18488 56598 1882
1008 16930 16850 16990 16760 16785 16855 -145 -75 1352 12056 128
1009 17030 16970 17100 16780 16900 16970 -130 -60 410 6196 100
1010 17145 17180 17650 16990 16990 17135 -155 -10 106 2892 26
1011 17255 16820 17250 16820 17090 17125 -165 -130 22 1690 4
1012 17245 17300 17320 16970 16970 17290 -275 45 64 1256 -24
1101 17430 17100 17100 17100 17100 17100 -330 -330 10 208 0
1102 17320 17400 17400 17200 17200 17355 -120 35 16 170 8
1103 17380 17550 17550 17550 17550 17550 170 170 2 74 0
Total                 137376 305110 1230
Copper 1004 59380 59170 59390 58800 59000 59070 -380 -310 2796 21688 -4
1005 59590 59470 59690 58960 59120 59330 -470 -260 4344 51188 -1078
1006 59850 59620 59890 59030 59300 59480 -550 -370 200252 159834 674
1007 60010 59730 60040 59120 59350 59590 -660 -420 133040 107822 6632
1008 60170 59620 60160 59340 59500 59730 -670 -440 1992 14958 294
1009 60300 59930 60300 59310 59600 59820 -700 -480 532 5134 14
1010 60490 60340 60380 59500 59800 60020 -690 -470 162 3356 -22
1011 60390 60080 60420 59580 59710 59880 -680 -510 150 2122 -30
1012 60530 60220 60510 59600 59750 60110 -780 -420 390 5320 0
1101 60690 60400 60400 59600 59760 60080 -930 -610 66 1342 -6
1102 60530 60350 60370 59540 59770 60040 -760 -490 150 316 84
1103 60530 60240 60360 59750 59750 59960 -780 -570 300 222 40
Total                 344174 373302 6598
Zinc 1004 18315 18140 18270 17950 18000 18140 -315 -175 744 12018 -332
1005 18505 18270 18465 18130 18215 18280 -290 -225 5440 34226 198
1006 18665 18425 18635 18280 18375 18465 -290 -200 524348 188732 17974
1007 18820 18590 18800 18435 18530 18610 -290 -210 162030 87464 13538
1008 18955 18740 18930 18590 18680 18760 -275 -195 1462 4420 382
1009 19105 18970 19085 18745 18845 18895 -260 -210 550 1550 92
1010 19155 19005 19150 18900 18900 18975 -255 -180 220 2186 -38
1011 19370 19090 19275 18945 18945 19060 -425 -310 90 602 14
1012 19470 19150 19340 19100 19130 19275 -340 -195 68 1496 20
1101 19530 19235 19450 19160 19190 19330 -340 -200 170 1558 6
1102 19575       19575 19575 0 0   74 0
1103 19745 19600 19600 19400 19400 19480 -345 -265 6 248 -2
Total                 695128 334574 31852
Gold 1004 244.05       244.05 244.05 0.00 0.00   2 0
1005 245.23 244.83 244.84 244.33 244.84 244.72 -0.39 -0.51 10 98 0
1006 244.71 244.50 244.86 243.77 243.90 244.27 -0.81 -0.44 22050 55748 -980
1007 245.68 245.89 245.90 244.82 244.82 245.79 -0.86 0.11 28 92 4
1008 245.60 245.60 245.60 244.58 245.30 245.33 -0.30 -0.27 12 34 0
1009 244.92 241.18 244.97 241.18 243.36 243.69 -1.56 -1.23 14 72 2
1010 245.34 245.69 245.69 245.69 245.69 245.69 0.35 0.35 2 158 0
1011 245.78       245.78 245.78 0.00 0.00   40 0
1012 244.97 244.88 244.98 243.76 243.98 244.42 -0.99 -0.55 1140 3374 482
1101 248.84       247.00 247.00 -1.84 -1.84   10 0
1102 246.69 248.00 248.00 246.41 246.41 246.80 -0.28 0.11 8 18 0
Total                 23264 59646 -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.