Home > Market Data > SHFE

SHFE Metals Close Price For Mar 02，2011

Wednesday, Mar 02, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16775 16725 16750 16680 16705 16700 -70 -75 2260 25980 -870
1104 16930 16890 16890 16810 16850 16845 -80 -85 2000 50846 326
1105 17055 17050 17050 16925 16990 16975 -65 -80 26342 106372 -2348
1106 17165 17140 17150 17040 17100 17090 -65 -75 9210 50918 1624
1107 17225 17225 17225 17105 17150 17150 -75 -75 3836 33924 1538
1108 17300 17245 17250 17145 17195 17190 -105 -110 2146 20576 -574
1109 17330 17270 17280 17190 17280 17245 -50 -85 1190 7760 -138
1110 17380 17290 17300 17230 17285 17265 -95 -115 720 6978 60
1111 17370 17350 17350 17250 17310 17270 -60 -100 2820 4982 1968
1112 17425 17380 17380 17325 17350 17370 -75 -55 132 382 116
1201 17535 17430 17430 17310 17410 17385 -125 -150 104 154 50
1202 17580 17500 17500 17410 17450 17455 -130 -125 34 82 20
Total                 50794 308954 1772
gold             1103 296.00       300.00 300.00 4.00 4.00   18 0
1104 297.51       297.51 297.51 0.00 0.00   32 0
1105 298.58 302.20 302.20 301.51 301.51 301.76 2.93 3.18 32 102 -8
1106 300.63 304.83 304.97 303.35 303.58 304.05 2.95 3.42 17504 51414 -710
1107 300.25 305.80 305.80 305.80 305.80 305.80 5.55 5.55 2 50 0
1108 300.28       305.83 305.83 5.55 5.55   4 0
1109 302.51 306.00 309.61 305.60 309.61 306.31 7.10 3.80 18 94 0
1110 302.83 305.10 305.10 305.10 305.10 305.10 2.27 2.27 4 84 -4
1111 302.04       302.04 302.04 0.00 0.00   12 0
1112 302.23 306.23 306.62 305.00 305.40 305.58 3.17 3.35 400 1718 106
1201 300.02 305.00 306.50 305.00 306.50 305.75 6.48 5.73 4 14 0
1202 302.50       302.50 302.50 0.00 0.00     0
Total                 17964 53542 -616
copper             1103 73170 73000 73750 72910 73700 73330 530 160 1980 20570 -670
1104 73650 73430 74220 73300 74160 73790 510 140 3762 39992 278
1105 74060 73820 74790 73680 74700 74180 640 120 162752 183456 10176
1106 74400 74110 75100 74000 75000 74460 600 60 31732 64032 8706
1107 74580 74320 75150 74200 75070 74640 490 60 448 4584 148
1108 74620 74350 75200 74290 75200 74770 580 150 100 2590 26
1109 74680 74460 75200 74170 75150 74670 470 -10 82 1316 8
1110 74520 73870 74920 73870 74920 74760 400 240 16 396 -10
1111 74520 74980 75130 74980 75130 75060 610 540 8 474 0
1112 74580 74770 75000 74570 75000 74810 420 230 18 626 2
1201 74710 74670 75380 74670 75380 74970 670 260 8 712 -2
1202 74580 74410 75250 74240 75250 74720 670 140 14 734 2
Total                 200920 319482 18664

zinc

 

            		 1103 18990 18745 18880 18690 18880 18785 -110 -205 710 11410 20
1104 19175 18990 19080 18825 19060 18980 -115 -195 3922 27816 -1206
1105 19370 19210 19290 19020 19235 19170 -135 -200 385810 258760 -10064
1106 19555 19380 19470 19210 19425 19370 -130 -185 60516 69166 6974
1107 19755 19610 19645 19425 19610 19540 -145 -215 502 3980 -8
1108 19815 19740 19770 19540 19745 19670 -70 -145 178 3508 -2
1109 20015 19900 19960 19650 19900 19805 -115 -210 320 2354 18
1110 20150 19900 20050 19820 20050 19890 -100 -260 94 1780 -70
1111 20285       20025 20025 -260 -260   214 0
1112 20445       20440 20440 -5 -5   52 0
1201 20310 20125 20400 20125 20315 20280 5 -30 6 238 2
1202 20550       20550 20550 0 0   110 0
Total                 452058 379388 -4336

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.