Home > Market Data > SHFE

SHFE Metals Close Price For Mar 07，2011

Monday, Mar 07, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16720 16695 16695 16610 16610 16645 -110 -75 2020 24980 -1090
1104 16855 16755 16830 16725 16725 16765 -130 -90 1604 49800 -640
1105 17010 16955 16990 16865 16875 16910 -135 -100 22612 107454 -1288
1106 17135 17095 17105 17000 17005 17035 -130 -100 4988 55104 1014
1107 17180 17145 17145 17065 17070 17105 -110 -75 1310 37780 130
1108 17220 17140 17170 17090 17115 17150 -105 -70 1072 23212 84
1109 17245 17155 17215 17155 17170 17195 -75 -50 502 9644 -108
1110 17260 17220 17255 17190 17215 17220 -45 -40 670 8246 -38
1111 17300 17260 17285 17205 17240 17245 -60 -55 528 7070 -46
1112 17350 17300 17365 17300 17365 17315 15 -35 68 600 62
1201 17415 17395 17445 17395 17410 17410 -5 -5 26 178 20
1202 17475 17400 17470 17400 17470 17440 -5 -35 34 98 16
Total                 35434 324166 -1884
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 300.51 303.10 304.54 302.86 304.33 303.87 3.82 3.36 13578 51298 1368
1107 305.48       305.48 305.48 0.00 0.00   50 0
1108 303.52       306.92 306.92 3.40 3.40   4 0
1109 301.72 305.90 306.41 305.51 306.41 305.94 4.69 4.22 10 92 0
1110 302.71       302.71 302.71 0.00 0.00   84 0
1111 302.04       302.04 302.04 0.00 0.00   12 0
1112 301.97 304.56 306.00 304.42 306.00 305.47 4.03 3.50 492 2132 252
1201 305.43       308.97 308.97 3.54 3.54   8 0
1202 303.50 306.49 307.80 306.49 307.80 307.14 4.30 3.64 4 6 4
Total                 14084 53834 1624
copper             1103 73590 73410 73550 73200 73430 73400 -160 -190 1890 18270 -830
1104 74020 73900 74000 73480 73700 73790 -320 -230 2632 37116 -512
1105 74480 74480 74510 73880 74200 74250 -280 -230 103238 163458 -4714
1106 74850 74850 74880 74210 74500 74570 -350 -280 29518 75426 2058
1107 75030 75020 75150 74500 74720 74730 -310 -300 404 4910 -34
1108 74990 75040 75040 74500 74880 74790 -110 -200 66 3310 -4
1109 75120 75010 75080 74570 74850 74820 -270 -300 34 1370 0
1110 75080 75000 75190 74990 75190 75060 110 -20 6 390 0
1111 75230 75640 75640 74680 75100 75200 -130 -30 14 472 0
1112 74980 75350 75350 75000 75000 75230 20 250 6 620 2
1201 75120 75000 75000 75000 75000 75000 -120 -120 2 712 2
1202 75070 74940 75000 74940 75000 74960 -70 -110 6 734 2
Total                 137816 306788 -4030

zinc

 

            		 1103 18840 18835 18835 18450 18500 18540 -340 -300 1540 10290 -940
1104 19045 19045 19045 18600 18685 18730 -360 -315 4674 25588 -1118
1105 19230 19150 19195 18775 18860 18925 -370 -305 407606 265510 24594
1106 19420 19350 19380 18970 19030 19110 -390 -310 81284 84926 11436
1107 19575 19630 19630 19160 19235 19285 -340 -290 1088 4438 146
1108 19710 19600 19600 19325 19400 19395 -310 -315 184 3492 6
1109 19865 19810 19810 19490 19595 19600 -270 -265 234 2388 56
1110 20005 19560 19805 19560 19805 19745 -200 -260 54 1782 0
1111 20290 19890 19890 19890 19890 19890 -400 -400 2 218 2
1112 20355 20090 20090 20090 20090 20090 -265 -265 2 56 2
1201 20450 20015 20095 20015 20095 20065 -355 -385 6 234 0
1202 20595 20005 20250 20005 20250 20165 -345 -430 18 102 -12

Total

                 496692 399024 34172

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.