Home > Market Data > SHFE

SHFE Metals Close Price For Mar 04，2011

Friday, Mar 04, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1103 16700 16780 16860 16680 16710 16720 10 20 2990 26070 -160
1104 16845 16845 16905 16750 16830 16855 -15 10 2286 50440 100
1105 16985 16980 17060 16960 16990 17010 5 25 25496 108742 2176
1106 17110 17095 17170 17085 17100 17135 -10 25 8992 54090 2928
1107 17170 17145 17230 17140 17165 17180 -5 10 5366 37650 2554
1108 17205 17150 17250 17150 17190 17220 -15 15 2962 23128 1870
1109 17245 17250 17310 17210 17235 17245 -10 0 1700 9752 1200
1110 17265 17280 17310 17240 17240 17260 -25 -5 1544 8284 1072
1111 17290 17280 17350 17260 17260 17300 -30 10 1678 7116 1274
1112 17350       17350 17350 0 0   538 0
1201 17415       17415 17415 0 0   158 0
1202 17475       17475 17475 0 0   82 0
Total                 53014 326050 13014
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 300.92       300.92 300.92 0.00 0.00   98 0
1106 302.80 300.98 301.11 299.80 299.99 300.51 -2.81 -2.29 10534 49930 -1566
1107 305.48       305.48 305.48 0.00 0.00   50 0
1108 305.83       303.52 303.52 -2.31 -2.31   4 0
1109 305.62 302.90 302.90 301.06 301.51 301.72 -4.11 -3.90 18 92 -8
1110 305.10 303.20 303.20 302.05 302.05 302.71 -3.05 -2.39 6 84 0
1111 302.04       302.04 302.04 0.00 0.00   12 0
1112 304.03 301.52 302.92 301.01 301.42 301.97 -2.61 -2.06 464 1880 110
1201 307.51       305.43 305.43 -2.08 -2.08   8 0
1202 304.10       303.50 303.50 -0.60 -0.60   2 0
Total                 11022 52210 -1464
Copper 1103 73600 73700 73800 73360 73750 73590 150 -10 1840 19100 -290
1104 73990 74040 74350 73600 74250 74020 260 30 2716 37628 -446
1105 74410 74450 74900 74000 74720 74480 310 70 133012 168172 -2578
1106 74780 74810 75220 74460 75140 74850 360 70 37992 73368 4656
1107 74960 75100 75320 74650 75250 75030 290 70 620 4944 140
1108 75230 75200 75420 74550 75200 74990 -30 -240 226 3314 132
1109 74940 75100 75440 74730 75200 75120 260 180 130 1370 18
1110 74890 75400 75440 74720 75200 75080 310 190 24 390 -4
1111 75040 75210 75360 75000 75360 75230 320 190 20 472 0
1112 75310 74650 75350 74650 75350 74980 40 -330 14 618 0
1201 75120 75200 75330 74550 75320 75120 200 0 12 710 6
1202 75030 75100 75200 74980 75200 75070 170 40 8 732 0
Total                 176614 310818 1634
Zinc 1103 18905 18940 18940 18770 18935 18840 30 -65 1070 11230 -110
1104 19095 19055 19125 18885 19075 19045 -20 -50 1838 26706 -582
1105 19280 19220 19330 19070 19270 19230 -10 -50 374742 240916 -17982
1106 19465 19400 19525 19260 19450 19420 -15 -45 57970 73490 -1456
1107 19655 19605 19700 19465 19630 19575 -25 -80 432 4292 0
1108 19805 19810 19830 19615 19780 19710 -25 -95 104 3486 2
1109 19930 19910 19985 19760 19930 19865 0 -65 124 2332 -6
1110 20025 20020 20090 19945 20020 20005 -5 -20 22 1782 4
1111 20185 20290 20290 20290 20290 20290 105 105 2 216 0
1112 20245 20355 20355 20355 20355 20355 110 110 4 54 2
1201 20280 20450 20450 20450 20450 20450 170 170 4 234 -4
1202 20595       20595 20595 0 0   114 0
Total                 436312 364852 -20132

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.