Home > Market Data > SHFE

SHFE Metals Close Price For March 04, 2010

Thursday, Mar 04, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1003 16365 16420 16445 16310 16355 16385 -10 20 1370 25860 -800
1004 16530 16565 16620 16485 16535 16560 5 30 2248 51960 -1258
1005 16690 16780 16790 16640 16685 16720 -5 30 10502 88394 -88
1006 16845 16930 16945 16770 16820 16855 -25 10 48716 89830 170
1007 16965 17020 17050 16905 16950 16985 -15 20 2114 38026 268
1008 17090 17140 17170 17055 17070 17090 -20 0 90 10030 2
1009 17190 17220 17220 17135 17180 17175 -10 -15 60 5062 -26
1010 17315 17355 17375 17220 17300 17305 -15 -10 118 2928 34
1011 17410 17265 17395 17265 17330 17355 -80 -55 10 1398 -2
1012 17455 17260 17560 17260 17460 17420 5 -35 10 1080 0
1101 17510       17510 17510 0 0   100 0
1102 17580       17580 17580 0 0   24 0
Total                 65238 314692 -1700
Copper 1003 59020 59300 59580 58770 58900 59320 -120 300 1980 9940 -170
1004 59380 59670 59940 59200 59230 59630 -150 250 3904 30832 -518
1005 59550 59680 60180 59310 59320 59720 -230 170 24012 81548 -6942
1006 59720 59870 60380 59400 59410 59870 -310 150 405516 219192 9300
1007 59810 60000 60460 59520 59550 59960 -260 150 16430 40546 1338
1008 59850 60100 60560 59630 59630 60030 -220 180 1330 8524 394
1009 59860 60100 60580 59630 59740 60050 -120 190 924 3840 208
1010 59950 60100 60600 59700 59700 60190 -250 240 204 2582 -22
1011 59880 60400 60550 59760 59860 60150 -20 270 102 1350 0
1012 59720 60180 60560 59740 59850 60160 130 440 1406 5022 -352
1101 59670 60000 60500 59730 59850 60230 180 560 374 1314 -176
1102 59680 60000 60350 59720 59900 60190 220 510 166 170 -8
Total                 456348 404860 3052
Zinc 1003 17690 17840 17990 17720 17830 17915 140 225 620 8950 170
1004 17865 18075 18230 17940 17995 18090 130 225 2294 17134 -256
1005 18060 18200 18410 18110 18190 18245 130 185 60376 66110 -3222
1006 18225 18415 18590 18260 18350 18410 125 185 610622 167124 -10134
1007 18390 18570 18750 18400 18510 18565 120 175 13188 17062 1204
1008 18565 18660 18875 18585 18660 18690 95 125 390 2634 24
1009 18660 18860 19050 18270 18770 18785 110 125 412 1374 -36
1010 18705 18990 19120 18870 18875 19010 170 305 138 1976 -100
1011 18865 19115 19200 18980 19070 19105 205 240 26 644 10
1012 19025 19180 19340 18955 19100 19180 75 155 72 1378 -30
1101 19175 19470 19500 19235 19235 19395 60 220 38 1314 -4
1102 19215 19430 19450 19350 19350 19400 135 185 22 40 22
Total                 688198 285740 -12352
Gold 1003 242.00       242.00 242.00 0.00 0.00   24 0
1004 249.85 251.89 251.89 250.30 250.30 251.09 0.45 1.24 4 4 -4
1005 251.26 251.80 251.80 251.33 251.33 251.44 0.07 0.18 24 100 -8
1006 251.37 252.19 252.24 250.84 251.05 251.66 -0.32 0.29 30632 59534 -5048
1007 250.98 251.12 251.12 251.12 251.12 251.12 0.14 0.14 2 84 0
1008 252.00       252.14 252.14 0.14 0.14   30 0
1009 251.41 251.70 251.70 251.50 251.50 251.57 0.09 0.16 10 76 -8
1010 250.99 251.52 252.80 251.52 251.61 251.87 0.62 0.88 16 160 6
1011 252.33 252.99 252.99 251.70 251.70 252.34 -0.63 0.01 4 36 0
1012 251.85 252.48 252.85 251.21 251.48 252.38 -0.37 0.53 242 822 18
1101 252.93 253.69 253.69 253.69 253.69 253.69 0.76 0.76 2 10 0
1102 253.04 254.48 254.48 254.48 254.48 254.48 1.44 1.44 2 12 0
Total                 30938 60892 -5044

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.