Home > Market Data > SHFE

SHFE Metals Close Price For March 25, 2010

Thursday, Mar 25, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16245 16200 16225 16025 16080 16115 -165 -130 3652 37222 -880
1005 16445 16375 16375 16160 16230 16270 -215 -175 3782 61326 -772
1006 16590 16450 16525 16320 16380 16405 -210 -185 125426 131332 7562
1007 16725 16530 16665 16450 16520 16540 -205 -185 26036 61368 4770
1008 16855 16710 16785 16605 16640 16695 -215 -160 1622 12492 436
1009 16970 16605 16900 16605 16800 16805 -170 -165 652 6114 -82
1010 17135 16930 17000 16905 17000 16940 -135 -195 216 2832 -60
1011 17125 17040 17075 16960 17000 17000 -125 -125 210 1616 -74
1012 17290 16970 17165 16970 17090 17070 -200 -220 20 1254 -2
1101 17100 17120 17120 17120 17120 17120 20 20 2 206 -2
1102 17355 17190 17190 17190 17190 17190 -165 -165 4 166 -4
1103 17550       17380 17380 -170 -170   74 0
Total                 161622 316002 10892
Copper 1004 59070 58880 59010 58680 58850 58810 -220 -260 4100 20966 -722
1005 59330 59000 59310 58800 59100 59010 -230 -320 5058 50448 -740
1006 59480 59300 59420 58900 59320 59160 -160 -320 192820 146366 -13468
1007 59590 59350 59520 58990 59410 59260 -180 -330 174458 110826 3004
1008 59730 59360 59650 59130 59520 59390 -210 -340 2100 15176 218
1009 59820 59600 59820 59220 59670 59510 -150 -310 466 5240 106
1010 60020 59580 59830 59350 59830 59590 -190 -430 404 3390 34
1011 59880 59630 59910 59410 59740 59710 -140 -170 78 2120 -2
1012 60110 59700 59800 59470 59720 59680 -390 -430 288 5320 0
1101 60080 59800 59800 59650 59650 59740 -430 -340 18 1328 -14
1102 60040 59800 59800 59480 59650 59640 -390 -400 246 530 214
1103 59960 59800 59850 59600 59700 59700 -260 -260 76 244 22
Total                 380112 361954 -11348
Zinc 1004 18140 18035 18065 17830 18000 17965 -140 -175 1104 11780 -238
1005 18280 17825 18280 17825 18205 18130 -75 -150 7514 34490 264
1006 18465 18375 18440 18105 18400 18310 -65 -155 594212 183744 -4988
1007 18610 18495 18590 18305 18545 18460 -65 -150 232390 99554 12090
1008 18760 18640 18715 18455 18660 18600 -100 -160 1264 4508 88
1009 18895 18845 18860 18580 18760 18705 -135 -190 1214 1930 380
1010 18975 18875 18930 18725 18915 18835 -60 -140 220 2230 44
1011 19060 18955 19010 18850 19010 18875 -50 -185 30 620 18
1012 19275 19050 19150 18990 19050 19115 -225 -160 266 1494 -2
1101 19330 19360 19360 19080 19130 19160 -200 -170 82 1586 28
1102 19575 19340 19340 19340 19340 19340 -235 -235 8 70 -4
1103 19480 19450 19450 19160 19235 19220 -245 -260 802 954 706
Total                 839106 342960 8386
Gold 1004 244.05       244.05 244.05 0.00 0.00   2 0
1005 244.72 242.35 242.78 241.75 242.40 242.18 -2.32 -2.54 26 94 -4
1006 244.27 241.36 242.00 241.20 241.80 241.60 -2.47 -2.67 22358 58136 2388
1007 245.79 242.30 242.70 242.02 242.70 242.36 -3.09 -3.43 32 94 2
1008 245.33 242.90 243.25 241.80 243.25 242.65 -2.08 -2.68 6 36 2
1009 243.69 241.90 242.07 241.45 241.45 241.81 -2.24 -1.88 16 70 -2
1010 245.69 242.89 242.89 242.78 242.78 242.85 -2.91 -2.84 6 158 0
1011 245.78       245.78 245.78 0.00 0.00   40 0
1012 244.42 242.10 242.10 241.32 241.96 241.74 -2.46 -2.68 1668 4310 936
1101 247.00       245.06 245.06 -1.94 -1.94   10 0
1102 246.80 242.80 242.99 241.61 242.90 242.56 -3.90 -4.24 10 20 2
Total                 24122 62970 3324

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.