Home > Market Data > SHFE

SHFE Metals Close Price For March 29, 2010

Monday, Mar 29, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16190 16335 16335 16210 16235 16270 45 80 3970 34642 -1756
1005 16340 16450 16470 16400 16440 16445 100 105 5344 59256 -1900
1006 16495 16600 16650 16570 16625 16615 130 120 57960 121894 -2928
1007 16635 16750 16795 16710 16770 16760 135 125 25854 63510 2058
1008 16800 16890 16930 16855 16915 16895 115 95 1068 12306 -142
1009 16925 17085 17085 16980 17020 17010 95 85 1036 6046 -76
1010 17070 17165 17165 17115 17115 17140 45 70 420 2920 46
1011 17165 17270 17270 17185 17210 17205 45 40 300 1852 244
1012 17205 17530 17530 17225 17285 17280 80 75 496 1484 202
1101 17300 17430 17430 17320 17325 17355 25 55 40 218 8
1102 17190 17350 17450 17350 17400 17390 210 200 44 188 20
1103 17420 17450 17525 17450 17525 17510 105 90 14 76 0
Total                 96546 304392 -4224
Copper 1004 59340 59850 61080 59850 61020 60810 1680 1470 10374 19144 -1620
1005 59650 60530 61500 60530 61400 61120 1750 1470 16224 45978 -2338
1006 59770 60770 61860 60770 61740 61400 1970 1630 116656 108560 -19032
1007 60000 61020 62280 61000 62100 61780 2100 1780 347136 204688 60538
1008 60130 61200 62300 61180 62190 61970 2060 1840 6976 19330 3404
1009 60190 61200 62370 61200 62150 62110 1960 1920 2854 6646 1308
1010 60290 61200 62440 60860 62370 62050 2080 1760 1070 3632 228
1011 60500 61630 62500 61630 62300 62090 1800 1590 870 2512 354
1012 60490 61440 62780 61270 62190 62040 1700 1550 1250 5294 -50
1101 60290 61210 62240 61210 62090 61940 1800 1650 182 1410 82
1102 60440 61010 62270 61010 62270 61940 1830 1500 278 800 164
1103 60440 61500 62200 61500 62140 61940 1700 1500 362 526 158
Total                 504232 418520 43196
Zinc 1004 18155 18330 18580 18185 18510 18465 355 310 3460 10908 -268
1005 18345 18550 18775 18505 18750 18640 405 295 8794 29288 -3634
1006 18510 18735 18960 18705 18930 18830 420 320 273160 121760 -34174
1007 18675 18870 19145 18870 19110 19030 435 355 509938 164402 57588
1008 18800 19010 19270 19000 19245 19165 445 365 3684 5744 1086
1009 18900 19155 19370 19120 19355 19235 455 335 538 1890 58
1010 18940 19170 19430 19170 19395 19310 455 370 220 2232 12
1011 19055 19345 19460 19300 19450 19385 395 330 40 612 12
1012 19225 19280 19560 19280 19560 19455 335 230 82 1478 -32
1101 19285 19305 19685 19305 19620 19555 335 270 108 1626 36
1102 19460 19790 19790 19620 19620 19755 160 295 20 62 -10
1103 19315 19570 19665 19520 19665 19575 350 260 120 1010 34
Ｔotal                 800164 341012 20708
Gold 1004 244.05 232.11 241.36 232.11 241.36 236.73 -2.69 -7.32 4   -2
1005 244.51 246.00 246.50 245.90 246.50 245.97 1.99 1.46 30 114 -10
1006 242.78 245.30 246.22 244.85 246.01 245.41 3.23 2.63 22830 52770 -5182
1007 242.87 245.54 245.54 245.54 245.54 245.54 2.67 2.67 2 90 0
1008 242.60 246.00 246.00 245.00 245.00 245.75 2.40 3.15 8 38 2
1009 241.45 245.45 246.30 245.45 246.30 245.66 4.85 4.21 8 70 0
1010 243.18       244.60 244.60 1.42 1.42   158 0
1011 245.78 246.20 247.99 246.20 246.88 247.02 1.10 1.24 6 40 0
1012 242.71 244.71 246.37 244.56 246.20 245.33 3.49 2.62 3052 5952 1296
1101 243.40       243.40 243.40 0.00 0.00   10 0
1102 244.83 246.58 247.58 245.07 247.58 246.52 2.75 1.69 10 22 2
1103 247.51 244.60 247.00 244.60 245.50 245.70 -2.01 -1.81 6   0
Total                 25956 59264 -3894

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.