Home > Market Data > SHFE

SHFE Metals Close Price For March 30, 2010

Tuesday, Mar 30, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16270 16300 16320 16240 16290 16290 20 20 4514 32414 -2228
1005 16445 16550 16550 16450 16475 16480 30 35 11412 55074 -4182
1006 16615 16700 16710 16600 16660 16650 45 35 51436 113658 -8236
1007 16760 16850 16870 16760 16805 16800 45 40 40804 64516 1006
1008 16895 17025 17025 16900 16940 16930 45 35 2776 12642 336
1009 17010 17100 17100 17010 17060 17050 50 40 446 6212 166
1010 17140 17160 17175 17120 17145 17150 5 10 102 2946 26
1011 17205 17200 17210 17200 17210 17205 5 0 62 1914 62
1012 17280 17280 17295 17280 17285 17285 5 5 12 1480 -4
1101 17355 17395 17395 17350 17350 17370 -5 15 4 216 -2
1102 17390       17400 17400 10 10   188 0
1103 17510 17600 17600 17510 17510 17545 0 35 8 74 -2
Total                 111576 291334 -13058
Copper 1004 60810 61210 61300 60750 61150 61050 340 240 7620 16544 -2600
1005 61120 61600 61680 61100 61400 61420 280 300 8988 43902 -2076
1006 61400 62100 62100 61460 61690 61770 290 370 79784 99250 -9310
1007 61780 62000 62480 61800 62050 62140 270 360 383356 214646 9958
1008 61970 62510 62510 61900 62270 62240 300 270 6808 20146 816
1009 62110 62440 62590 61200 62350 62290 240 180 1802 6870 224
1010 62050 62820 62820 61910 62510 62430 460 380 424 3724 92
1011 62090 62730 62730 62060 62510 62400 420 310 202 2576 64
1012 62040 62600 62600 61810 62320 62250 280 210 400 5282 -12
1101 61940 62130 62380 62000 62380 62200 440 260 86 1386 -24
1102 61940 62350 62610 61980 62300 62250 360 310 104 780 -20
1103 61940 62250 62430 60870 62150 62190 210 250 150 538 12
Total                 489724 415644 -2876
Zinc 1004 18465 18765 18765 18430 18490 18540 25 75 708 10942 34
1005 18640 18900 18900 18585 18765 18735 125 95 7934 27438 -1850
1006 18830 19060 19060 18745 18910 18910 80 80 146624 105554 -16206
1007 19030 19200 19200 18920 19090 19090 60 60 550350 171650 7248
1008 19165 19265 19360 19070 19240 19215 75 50 3220 5906 162
1009 19235 19440 19440 19230 19325 19330 90 95 588 1882 -8
1010 19310 19385 19450 19250 19445 19350 135 40 452 2220 -12
1011 19385 19415 19450 19385 19450 19405 65 20 40 620 8
1012 19455 19470 19560 19405 19465 19475 10 20 222 1486 8
1101 19555 19650 19650 19650 19650 19650 95 95 4 1630 4
1102 19755       19755 19755 0 0   62 0
1103 19575 19670 19670 19410 19610 19560 35 -15 90 1010 0
Total                 710232 330400 -10612
Gold 1005 245.97 245.66 246.35 245.65 246.35 245.88 0.38 -0.09 20 112 -2
1006 245.41 245.80 246.68 245.60 246.46 246.14 1.05 0.73 15366 50200 -2570
1007 245.54 247.67 247.67 247.67 247.67 247.67 2.13 2.13 4 92 2
1008 245.75       246.10 246.10 0.35 0.35   38 0
1009 245.66 246.77 246.77 245.98 245.98 246.18 0.32 0.52 10 68 -2
1010 244.60 245.91 246.97 245.91 246.14 246.00 1.54 1.40 26 152 -6
1011 247.02       247.02 247.02 0.00 0.00   40 0
1012 245.33 245.86 246.55 245.51 246.33 246.08 1.00 0.75 1798 6726 774
1101 243.40       243.56 243.56 0.16 0.16   10 0
1102 246.52       246.52 246.52 0.00 0.00   22 0
1103 245.70 247.78 247.78 247.78 247.78 247.78 2.08 2.08 2 2 2
Total                 17226 57462 -1802

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.