Home > Market Data > SHFE

SHFE Metals Close Price For March 17, 2010

Wednesday, Mar 17, 2010
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1004 16320 16480 16505 16350 16480 16440 160 120 1918 42270 348
1005 16485 16520 16680 16510 16655 16620 170 135 6226 67012 -198
1006 16640 16770 16855 16675 16820 16775 180 135 71450 110576 142
1007 16800 16890 16985 16820 16970 16925 170 125 12832 46374 2646
1008 16975 17045 17120 16980 17060 17055 85 80 3140 11650 312
1009 17090 17250 17275 17090 17160 17200 70 110 342 5516 38
1010 17105 17300 17335 17215 17280 17280 175 175 158 2822 -22
1011 17415 17435 17450 17310 17355 17390 -60 -25 136 1642 54
1012 17405 17430 17620 17355 17430 17415 25 10 90 1228 74
1101 17550 17485 17745 17480 17600 17555 50 5 134 208 60
1102 17650 17500 17700 17500 17695 17535 45 -115 296 162 136
1103 17650 17550 17625 17550 17625 17570 -25 -80 54 50 50
Total                 96776 289510 3640
Copper 1004 58150 58990 59690 58930 59600 59290 1450 1140 4678 25464 -1470
1005 58260 59300 59970 59110 59950 59570 1690 1310 8428 58288 -2934
1006 58360 59280 60200 59160 60140 59660 1780 1300 297218 183030 -19804
1007 58480 59400 60390 59260 60290 59830 1810 1350 78606 70290 10760
1008 58460 59390 60600 59390 60480 60010 2020 1550 4788 12496 2018
1009 58620 59970 60700 59250 60700 60190 2080 1570 1084 4794 420
1010 58830 59800 60890 59500 60860 60310 2030 1480 1004 3068 308
1011 58950 59950 60900 59780 60780 60450 1830 1500 600 1848 314
1012 58980 59860 61000 59710 61000 60480 2020 1500 632 5138 242
1101 58900 59740 60890 59740 60720 60200 1820 1300 148 1296 18
1102 58870 59840 60640 59840 60640 60390 1770 1520 56 222 16
1103 59070 59500 60890 59500 60890 60460 1820 1390 36 104 20
Total                 397278 366038 -10092
Zinc 1004 18095 18330 18630 18305 18600 18530 505 435 2174 14004 112
1005 18265 18590 18855 18510 18800 18675 535 410 11934 37636 -238
1006 18460 18735 19050 18670 18995 18840 535 380 504916 169210 -17198
1007 18620 18870 19215 18830 19170 19030 550 410 59322 43866 6180
1008 18740 19105 19320 18980 19305 19195 565 455 1160 3490 200
1009 18935 19015 19480 19015 19430 19275 495 340 418 1368 16
1010 19085 19300 19535 19245 19535 19420 450 335 172 2164 100
1011 19195 19400 19640 19400 19590 19515 395 320 18 596 -4
1012 19395 19545 19730 19400 19680 19585 285 190 326 1616 218
1101 19535 19760 19930 19645 19800 19775 265 240 178 1528 94
1102 19490 19965 19990 19700 19990 19940 500 450 28 74 -14
1103 19600 19900 20000 19900 20000 19960 400 360 6 6 6
Total                 580652 275558 -10528
Gold 1004 245.00 256.90 256.90 256.90 256.90 256.90 11.90 11.90 2 6 2
1005 245.34       249.12 249.12 3.78 3.78   86 0
1006 246.08 249.48 250.18 249.21 250.13 249.63 4.05 3.55 21258 58818 3514
1007 245.50 249.82 249.82 248.90 248.90 249.36 3.40 3.86 22 88 -16
1008 246.94 250.14 250.14 250.14 250.14 250.14 3.20 3.20 6 36 0
1009 245.76 248.66 250.00 248.66 250.00 248.99 4.24 3.23 38 78 -14
1010 248.07 249.74 250.02 249.61 250.02 249.75 1.95 1.68 18 162 -14
1011 249.20 250.78 251.02 249.81 251.02 250.20 1.82 1.00 18 40 -4
1012 246.57 250.20 250.42 249.40 250.22 249.85 3.65 3.28 602 1622 208
1101 249.36       249.36 249.36 0.00 0.00   10 0
1102 246.42 251.56 251.56 250.10 250.10 250.83 3.68 4.41 4 18 -2
Total                 21968 60964 3674

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.