Home > Market Data > SHFE

SHFE Metals Close Price For Mar 03，2011

Thursday, Mar 03, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16700 16700 16740 16690 16690 16700 -10 0 2320 26230 250
1104 16845 16865 16875 16800 16810 16845 -35 0 2388 50340 -506
1105 16975 16975 17030 16930 16945 16985 -30 10 19028 106566 194
1106 17090 17100 17150 17050 17055 17110 -35 20 9670 51162 244
1107 17150 17140 17250 17110 17110 17170 -40 20 4136 35096 1172
1108 17190 17165 17230 17135 17150 17205 -40 15 1856 21258 682
1109 17245 17280 17285 17205 17205 17245 -40 0 1436 8552 792
1110 17265 17280 17310 17230 17230 17265 -35 0 1600 7212 234
1111 17270 17280 17345 17255 17275 17290 5 20 1734 5842 860
1112 17370 17375 17375 17350 17350 17350 -20 -20 364 538 156
1201 17385 17415 17415 17415 17415 17415 30 30 4 158 4
1202 17455 17500 17500 17455 17455 17475 0 20 4 82 0
Total                 44540 313036 4082
gold             1103 300.00       300.00 300.00 0.00 0.00   18 0
1104 297.51       297.51 297.51 0.00 0.00   32 0
1105 301.76 303.49 303.49 299.00 299.20 300.92 -2.56 -0.84 28 98 -4
1106 304.05 304.00 304.42 301.08 301.61 302.80 -2.44 -1.25 17128 51496 82
1107 305.80       305.48 305.48 -0.32 -0.32   50 0
1108 305.83       305.83 305.83 0.00 0.00   4 0
1109 306.31 305.01 306.40 304.85 304.85 305.62 -1.46 -0.69 22 100 6
1110 305.10       305.10 305.10 0.00 0.00   84 0
1111 302.04       302.04 302.04 0.00 0.00   12 0
1112 305.58 305.05 306.00 300.75 303.63 304.03 -1.95 -1.55 390 1770 52
1201 305.75 305.59 309.98 305.50 305.50 307.51 -0.25 1.76 14 8 -6
1202 302.50 304.10 304.10 304.10 304.10 304.10 1.60 1.60 2 2 2
Total                 17584 53674 132
copper             1103 73330 73600 73750 73200 73230 73600 -100 270 2800 19390 -1180
1104 73790 74150 74260 73470 73700 73990 -90 200 4676 38074 -1918
1105 74180 74550 74820 73860 74140 74410 -40 230 134454 170750 -12706
1106 74460 74810 75160 74210 74500 74780 40 320 37244 68712 4680
1107 74640 75150 75300 74390 74620 74960 -20 320 892 4804 220
1108 74770 74880 75380 74550 74550 75230 -220 460 712 3182 592
1109 74670 75150 75300 74520 74630 74940 -40 270 112 1352 36
1110 74760 75100 75100 74680 74680 74890 -80 130 4 394 -2
1111 75060 75340 75340 74760 74840 75040 -220 -20 38 472 -2
1112 74810 75500 75500 75250 75250 75310 440 500 10 618 -8
1201 74970 75350 75350 74870 74870 75120 -100 150 18 704 -8
1202 74720 75220 75220 74900 74900 75030 180 310 10 732 -2
Total                 180970 309184 -10298
zinc             1103 18785 18880 19040 18730 18750 18905 -35 120 460 11340 -70
1104 18980 18980 19245 18915 18920 19095 -60 115 3580 27288 -528
1105 19170 19185 19445 19100 19120 19280 -50 110 372070 258898 138
1106 19370 19390 19620 19285 19305 19465 -65 95 57732 74946 5780
1107 19540 19590 19790 19465 19500 19655 -40 115 898 4292 312
1108 19670 19790 19925 19645 19675 19805 5 135 98 3484 -24
1109 19805 19905 20075 19745 19810 19930 5 125 176 2338 -16
1110 19890 19985 20150 19945 19945 20025 55 135 24 1778 -2
1111 20025 20185 20185 20185 20185 20185 160 160 2 216 2
1112 20440 20245 20245 20245 20245 20245 -195 -195 2 52 0
1201 20280       20280 20280 0 0   238 0
1202 20550 20895 20895 20395 20395 20595 -155 45 8 114 4
Total                 435050 384984 5596

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.