Home > Market Data > SHFE

SHFE Metals Close Price For March 26, 2010

Friday, Mar 26, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16115 16120 16240 16065 16215 16190 100 75 4270 36398 -824
1005 16270 16255 16420 16200 16400 16340 130 70 4498 61156 -170
1006 16405 16420 16595 16355 16560 16495 155 90 113812 124822 -6510
1007 16540 16560 16730 16485 16695 16635 155 95 30624 61452 84
1008 16695 16640 16880 16640 16840 16800 145 105 1064 12448 -44
1009 16805 16900 16995 16750 16995 16925 190 120 218 6122 8
1010 16940 16900 17140 16900 17075 17070 135 130 94 2874 42
1011 17000 17100 17210 17060 17180 17165 180 165 98 1608 -8
1012 17070 17105 17300 17105 17280 17205 210 135 72 1282 28
1101 17120 17340 17340 17260 17260 17300 140 180 6 210 4
1102 17190 17055 17330 17055 17330 17190 140 0 4 168 2
1103 17380 17450 17450 17410 17410 17420 30 40 6 76 2
Total                 154766 308616 -7386
Copper 1004 58810 58850 59580 58800 59570 59340 760 530 3660 20764 -202
1005 59010 59150 59950 59030 59950 59650 940 640 6054 48316 -2132
1006 59160 59350 60180 59170 60160 59770 1000 610 156490 127592 -18774
1007 59260 59460 60380 59280 60340 60000 1080 740 273980 144150 33324
1008 59390 59450 60450 59420 60450 60130 1060 740 3480 15926 750
1009 59510 59630 60730 59600 60580 60190 1070 680 738 5338 98
1010 59590 59740 61000 59670 60650 60290 1060 700 218 3404 14
1011 59710 59800 61200 59800 60600 60500 890 790 260 2158 38
1012 59680 59810 60800 59750 60750 60490 1070 810 274 5344 24
1101 59740 59800 60630 59800 60630 60290 890 550 18 1328 0
1102 59640 60180 60550 60180 60550 60440 910 800 218 636 106
1103 59700 59700 60650 59700 60600 60440 900 740 194 368 124
Total                 445584 375324 13370
Zinc 1004 17965 18015 18255 17965 18235 18155 270 190 1080 11176 -604
1005 18130 18205 18470 18140 18430 18345 300 215 5420 32922 -1568
1006 18310 18380 18650 18300 18610 18510 300 200 420116 155934 -27810
1007 18460 18545 18815 18440 18775 18675 315 215 255156 106814 7260
1008 18600 18645 18935 18580 18920 18800 320 200 1692 4658 150
1009 18705 18970 19060 18710 19030 18900 325 195 792 1832 -98
1010 18835 18865 19070 18535 19050 18940 215 105 232 2220 -10
1011 18875 18840 19170 18840 19170 19055 295 180 40 600 -20
1012 19115 19205 19400 19185 19250 19225 135 110 74 1510 16
1101 19160 19215 19365 19215 19320 19285 160 125 54 1590 4
1102 19340 19460 19460 19460 19460 19460 120 120 2 72 2
1103 19220 19260 19405 19200 19350 19315 130 95 88 976 22
Total                 684746 320304 -22656
Gold 1004 244.05       244.05 244.05 0.00 0.00   2 0
1005 242.18 242.60 244.99 242.60 244.80 244.51 2.62 2.33 46 124 30
1006 241.60 242.00 243.89 241.89 243.88 242.78 2.28 1.18 19008 57952 -184
1007 242.36 241.57 243.71 241.57 243.71 242.87 1.35 0.51 12 90 -4
1008 242.65 242.60 242.60 242.60 242.60 242.60 -0.05 -0.05 2 36 0
1009 241.81 241.34 241.78 241.34 241.78 241.45 -0.03 -0.36 8 70 0
1010 242.85 242.19 243.45 242.19 243.45 243.18 0.60 0.33 20 158 0
1011 245.78       245.78 245.78 0.00 0.00   40 0
1012 241.74 242.10 243.67 241.90 243.67 242.71 1.93 0.97 1614 4656 346
1101 245.06 243.40 243.40 243.40 243.40 243.40 -1.66 -1.66 2 10 0
1102 242.56 244.10 245.80 244.10 245.80 244.83 3.24 2.27 6 20 0
Total                 20718 63158 188

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.