Home > Market Data > SHFE

SHFE Metals Close Price For March 03, 2010

Wednesday, Mar 03, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16410 16430 16430 16315 16320 16365 -90 -45 1810 26660 -650
1004 16555 16550 16585 16505 16515 16530 -40 -25 1846 53218 -1136
1005 16705 16690 16745 16655 16680 16690 -25 -15 9432 88482 -2436
1006 16855 16810 16910 16805 16825 16845 -30 -10 60112 89660 -2904
1007 16975 16950 17100 16935 16935 16965 -40 -10 1848 37758 218
1008 17110 17015 17150 17015 17085 17090 -25 -20 182 10028 64
1009 17130 17160 17220 17155 17155 17190 25 60 94 5088 -54
1010 17300 17320 17350 17275 17275 17315 -25 15 14 2894 -4
1011 17295 17220 17640 17220 17450 17410 155 115 24 1400 8
1012 17480 17545 17545 17435 17435 17455 -45 -25 46 1080 18
1101 17525 17465 17600 17465 17505 17510 -20 -15 20 100 -2
1102 17750 17580 17580 17580 17580 17580 -170 -170 2 24 0
Total                 75430 316392 -6878
Copper 1003 59070 59300 59300 58800 59010 59020 -60 -50 1920 10110 -350
1004 59410 59770 59770 59160 59290 59380 -120 -30 4742 31350 -1186
1005 59590 59910 59910 59260 59460 59550 -130 -40 19554 88490 -4510
1006 59730 60000 60050 59410 59660 59720 -70 -10 290284 209892 -4470
1007 59790 60060 60060 59540 59750 59810 -40 20 14024 39208 2286
1008 59850 60000 60130 59630 59840 59850 -10 0 704 8130 92
1009 59850 60080 60200 59660 59860 59860 10 10 618 3632 196
1010 59710 60460 60470 59620 59740 59950 30 240 124 2604 6
1011 59930 60020 60020 59720 59890 59880 -40 -50 52 1350 14
1012 59660 60200 60200 59450 59720 59720 60 60 372 5374 -16
1101 59630 59550 59740 59550 59650 59670 20 40 86 1490 0
1102 59720 59700 59700 59590 59700 59680 -20 -40 30 178 -12
Total                 332510 401808 -7950
Zinc 1003 17925 18065 18065 17600 17680 17690 -245 -235 940 8780 680
1004 18045 18010 18015 17760 17895 17865 -150 -180 3290 17390 -126
1005 18275 18275 18275 17955 18090 18060 -185 -215 46542 69332 -5402
1006 18420 18380 18380 18120 18255 18225 -165 -195 547928 177258 -7560
1007 18570 18520 18540 18285 18415 18390 -155 -180 10724 15858 2378
1008 18690 18645 18660 18470 18560 18565 -130 -125 538 2610 130
1009 18815 18420 18780 18420 18660 18660 -155 -155 184 1410 0
1010 18940 18895 18895 18320 18795 18705 -145 -235 88 2076 8
1011 18910 19100 19100 18800 18910 18865 0 -45 36 634 16
1012 19100 18800 19075 18800 19000 19025 -100 -75 100 1408 26
1101 19230 19000 19200 19000 19180 19175 -50 -55 158 1318 -2
1102 19200 19215 19215 19215 19215 19215 15 15 4 18 4
Total                 610532 298092 -9848
Gold 1003 242.00       242.00 242.00 0.00 0.00   24 0
1004 246.15       249.85 249.85 3.70 3.70   8 0
1005 247.56 249.64 251.86 249.64 251.80 251.26 4.24 3.70 80 108 18
1006 247.77 251.10 251.99 250.78 251.90 251.37 4.13 3.60 32232 64582 6196
1007 248.07 250.04 251.85 250.04 251.85 250.98 3.78 2.91 28 84 6
1008 248.99 252.00 252.00 252.00 252.00 252.00 3.01 3.01 2 30 2
1009 248.34 251.30 251.55 251.30 251.50 251.41 3.16 3.07 24 84 8
1010 248.52 251.00 251.00 250.99 251.00 250.99 2.48 2.47 6 154 2
1011 249.48 251.98 253.18 251.50 252.19 252.33 2.71 2.85 10 36 -2
1012 248.79 250.80 252.80 250.20 252.48 251.85 3.69 3.06 434 804 142
1101 250.40 252.81 253.00 252.81 253.00 252.93 2.60 2.53 6 10 0
1102 250.28 254.00 254.18 252.11 254.18 253.04 3.90 2.76 14 12 -2
Total                 32836 65936 6370

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.