Home > Market Data > SHFE

SHFE Metals Close Price For Mar 01，2011

Tuesday, Mar 01, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16815 16860 16860 16720 16740 16775 -75 -40 980 26850 -120
1104 16950 17000 17005 16835 16870 16930 -80 -20 4434 50520 -928
1105 17110 17155 17180 16980 16990 17055 -120 -55 33716 108720 1066
1106 17235 17280 17300 17090 17105 17165 -130 -70 11646 49294 5402
1107 17310 17335 17405 17150 17170 17225 -140 -85 5074 32386 2212
1108 17355 17410 17420 17190 17215 17300 -140 -55 2800 21150 926
1109 17415 17430 17465 17170 17270 17330 -145 -85 2032 7898 790
1110 17470 17480 17500 17295 17300 17380 -170 -90 2612 6918 1340
1111 17495 17530 17530 17300 17300 17370 -195 -125 1904 3014 1466
1112 17580 17580 17580 17350 17400 17425 -180 -155 88 266 52
1201 17685 17620 17620 17460 17460 17535 -225 -150 96 104 26
1202 17620 17600 17600 17540 17585 17580 -35 -40 24 62 24
Total                 65406 307182 12256
gold             1103 280.61 296.00 296.00 296.00 296.00 296.00 15.39 15.39 12 18 -6
1104 297.64 297.00 297.98 297.00 297.54 297.51 -0.10 -0.13 8 32 -4
1105 300.56 298.05 299.30 298.05 299.30 298.58 -1.26 -1.98 8 110 0
1106 301.15 300.30 302.10 299.50 302.00 300.63 0.85 -0.52 15390 52124 -76
1107 300.25       300.25 300.25 0.00 0.00   50 0
1108 300.28       300.28 300.28 0.00 0.00   4 0
1109 302.45 302.15 304.88 301.60 303.40 302.51 0.95 0.06 58 94 -10
1110 302.83       302.83 302.83 0.00 0.00   88 0
1111 302.04       302.04 302.04 0.00 0.00   12 0
1112 302.70 301.99 303.50 301.08 303.50 302.23 0.80 -0.47 332 1612 44
1201 300.02       300.02 300.02 0.00 0.00   14 0
1202 300.02       302.50 302.50 2.48 2.48     0
Total                 15808 54158 -52
copper             1103 72820 73800 73800 72800 73050 73170 230 350 2738 21240 -1588
1104 73260 73890 74080 73300 73600 73650 340 390 3620 39714 -966
1105 73650 74320 74540 73700 74000 74060 350 410 128618 173280 -4248
1106 73970 74750 74820 74050 74310 74400 340 430 21560 55326 2754
1107 74190 75080 75080 74230 74320 74580 130 390 612 4436 18
1108 74230 75000 75100 74260 74650 74620 420 390 138 2564 -6
1109 74370 75250 75250 74400 74700 74680 330 310 172 1308 0
1110 74500 74360 74810 74360 74470 74520 -30 20 10 406 4
1111 74430 74470 74640 74470 74640 74520 210 90 8 474 2
1112 74340 74950 74950 74500 74540 74580 200 240 14 624 -2
1201 74380 74920 74920 74500 74500 74710 120 330 4 714 2
1202 74440 74900 75150 74220 74540 74580 100 140 26 732 10
Total                 157520 300818 -4020
zinc             1103 18945 18920 19110 18895 18995 18990 50 45 890 11390 -200
1104 19130 19295 19300 19060 19115 19175 -15 45 3390 29022 -1168
1105 19335 19485 19515 19245 19315 19370 -20 35 345786 268824 -13634
1106 19535 19690 19715 19450 19505 19555 -30 20 58532 62192 8622
1107 19715 19855 19885 19655 19755 19755 40 40 480 3988 124
1108 19840 19975 20000 19800 19850 19815 10 -25 510 3510 -192
1109 19980 20115 20170 19915 19995 20015 15 35 192 2336 38
1110 20105 20200 20200 20055 20155 20150 50 45 38 1850 -14
1111 20220 20230 20340 20230 20340 20285 120 65 4 214 0
1112 20380       20445 20445 65 65   52 0
1201 20440 20350 20375 20255 20365 20310 -75 -130 18 236 6
1202 20910 20600 20600 20500 20500 20550 -410 -360 4 110 2
Total                 409844 383724 -6416

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.