Home > Market Data > SHFE

SHFE Metals Close Price For Feb 28，2011

Monday, Feb 28, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16800 16740 16875 16740 16860 16815 60 15 2664 26970 -1450
1104 16915 16995 16995 16920 16945 16950 30 35 5408 51448 -2190
1105 17075 17160 17170 17080 17115 17110 40 35 24776 107654 4462
1106 17190 17275 17275 17205 17240 17235 50 45 4332 43892 840
1107 17270 17345 17345 17290 17325 17310 55 40 1562 30174 80
1108 17300 17395 17395 17340 17380 17355 80 55 1348 20224 -84
1109 17350 17450 17450 17395 17430 17415 80 65 776 7108 254
1110 17435 17445 17500 17445 17500 17470 65 35 576 5578 348
1111 17475 17490 17500 17490 17500 17495 25 20 96 1548 -36
1112 17515 17540 17660 17530 17555 17580 40 65 12 214 6
1201 17670 17675 17770 17650 17770 17685 100 15 8 78 6
1202 17620       17620 17620 0 0   38 0
Total                 41558 294926 2236
gold             1103 289.92 299.98 299.98 272.55 279.00 280.61 -10.92 -9.31 10 24 -2
1104 295.06 299.23 299.23 296.06 296.06 297.64 1.00 2.58 4 36 0
1105 297.99 305.49 305.49 299.05 300.00 300.56 2.01 2.57 26 110 2
1106 299.08 301.70 301.90 300.51 301.28 301.15 2.20 2.07 10578 52200 90
1107 299.77       300.25 300.25 0.48 0.48   50 0
1108 300.28       300.28 300.28 0.00 0.00   4 0
1109 292.18 295.50 303.76 295.50 303.00 302.45 10.82 10.27 76 104 4
1110 292.83 295.50 304.05 295.50 303.79 302.83 10.96 10.00 20 88 -2
1111 292.99 295.00 303.99 295.00 303.51 302.04 10.52 9.05 10 12 -6
1112 299.87 301.91 303.50 301.90 302.81 302.70 2.94 2.83 280 1568 50
1201 300.02       300.02 300.02 0.00 0.00   14 0
1202 300.02       300.02 300.02 0.00 0.00     0
Total                 11004 54210 136
copper             1103 71710 72500 73560 72360 73300 72820 1590 1110 5816 22828 -2714
1104 72030 73180 73900 72730 73800 73260 1770 1230 8754 40680 -2972
1105 72300 73250 74320 73020 74320 73650 2020 1350 159482 177528 -4784
1106 72610 73620 74600 73300 74580 73970 1970 1360 25922 52572 5288
1107 72830 73010 74780 73010 74710 74190 1880 1360 598 4418 168
1108 73020 74000 74800 74000 74800 74230 1780 1210 726 2570 396
1109 73210 74000 74800 74000 74730 74370 1520 1160 316 1308 166
1110 73020 74290 74700 74260 74690 74500 1670 1480 46 402 22
1111 73300 74430 74720 74200 74720 74430 1420 1130 60 472 24
1112 73210 74200 74950 74000 74950 74340 1740 1130 58 626 36
1201 72990 74010 74800 74000 74710 74380 1720 1390 26 712 10
1202 73100 74300 74780 74160 74780 74440 1680 1340 22 722 10
Total                 201826 304838 -4350
zinc             1103 18835 18905 19060 18825 18920 18945 85 110 1398 11590 -366
1104 19030 19195 19275 19005 19245 19130 215 100 13422 30190 -5072
1105 19205 19330 19485 19200 19450 19335 245 130 478418 282458 -19714
1106 19400 19520 19675 19390 19640 19535 240 135 55218 53570 16472
1107 19570 19655 19835 19580 19800 19715 230 145 1160 3864 58
1108 19730 19690 20000 19690 20000 19840 270 110 556 3702 354
1109 19810 19950 20115 19810 20045 19980 235 170 300 2298 16
1110 19975 20010 20245 20010 20245 20105 270 130 72 1864 -2
1111 20090 20175 20380 20170 20380 20220 290 130 8 214 6
1112 19980 20380 20380 20380 20380 20380 400 400 2 52 0
1201 20200 20655 20655 20200 20255 20440 55 240 182 230 2
1202 20350 20350 20950 20350 20950 20910 600 560 104 108 98
Total                 550840 390140 -8148

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.