Home > Market Data > SHFE

SHFE Metals Close Price For Mar 08，2011

Tuesday, Mar 08, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1103 16645 16500 16640 16435 16440 16480 -205 -165 2870 23590 -1390
1104 16765 16585 16630 16520 16550 16585 -215 -180 3368 48184 -1616
1105 16910 16735 16785 16655 16695 16715 -215 -195 29552 102246 -5208
1106 17035 16885 16920 16800 16835 16855 -200 -180 14606 59122 4018
1107 17105 16915 16990 16875 16910 16930 -195 -175 3084 37840 60
1108 17150 17000 17035 16940 16980 16970 -170 -180 2148 23106 -106
1109 17195 17095 17095 16985 17030 17040 -165 -155 170 9640 -4
1110 17220 17080 17195 17040 17080 17100 -140 -120 366 8248 2
1111 17245 17100 17180 17095 17115 17135 -130 -110 390 7058 -12
1112 17315 17240 17240 17150 17155 17205 -160 -110 136 718 118
1201 17410 17155 17250 17140 17250 17185 -160 -225 22 172 -6
1202 17440 17250 17355 17250 17320 17315 -120 -125 24 118 20
Total                 56736 320042 -4124
Gold 1103 300.00       300.00 300.00 0.00 0.00   18 0
1104 297.51 300.98 301.00 300.98 301.00 300.99 3.49 3.48 6 26 -6
1105 300.92 299.50 300.79 299.50 300.50 300.26 -0.42 -0.66 6 98 0
1106 303.87 302.83 303.32 301.37 301.92 302.52 -1.95 -1.35 16952 51390 92
1107 305.48       305.48 305.48 0.00 0.00   50 0
1108 306.92       305.55 305.55 -1.37 -1.37   4 0
1109 305.94 305.00 305.00 303.62 304.00 304.18 -1.94 -1.76 20 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 305.47 304.24 304.79 303.15 303.60 303.95 -1.87 -1.52 1216 2756 624
1201 308.97 304.98 304.98 304.05 304.05 304.51 -4.92 -4.46 4 6 -2
1202 307.14 303.90 303.90 303.90 303.90 303.90 -3.24 -3.24 2 6 0
Total                 18206 54542 708
Copper 1103 73400 71550 71550 70000 70310 70870 -3090 -2530 6340 17160 -1110
1104 73790 71990 72000 69810 70780 71050 -3010 -2740 12474 33736 -3380
1105 74250 72340 72480 70260 71070 71390 -3180 -2860 187896 155056 -8402
1106 74570 72530 72800 70610 71360 71710 -3210 -2860 69330 81050 5624
1107 74730 72990 73000 70770 71500 71950 -3230 -2780 2760 5982 1072
1108 74790 73120 73120 71000 71500 72160 -3290 -2630 786 3488 178
1109 74820 73000 73050 71000 71620 72190 -3200 -2630 536 1422 52
1110 75060 72590 73000 71100 71490 72230 -3570 -2830 128 428 38
1111 75200 72860 72860 71240 71550 71960 -3650 -3240 58 494 22
1112 75230 72600 72950 71200 71640 72240 -3590 -2990 68 634 14
1201 75000 72600 72700 71110 71420 71830 -3580 -3170 48 726 14
1202 74960 73000 73190 71330 71900 71960 -3060 -3000 54 736 2
Total                 280478 300912 -5876
Zinc 1103 18540 18500 18500 17540 17660 17930 -880 -610 2210 10620 330
1104 18730 18315 18360 17650 17880 18025 -850 -705 7012 23788 -1800
1105 18925 18510 18590 17820 18080 18190 -845 -735 520358 260408 -5102
1106 19110 18700 18760 18015 18265 18365 -845 -745 120794 97414 12488
1107 19285 18950 18955 18210 18440 18540 -845 -745 2958 5232 794
1108 19395 19085 19085 18375 18580 18740 -815 -655 306 3448 -44
1109 19600 19300 19300 18580 18780 18900 -820 -700 536 2452 64
1110 19745 19510 19510 18685 18780 19025 -965 -720 104 1780 -2
1111 19890 19000 19080 19000 19080 19005 -810 -885 22 228 10
1112 20090 19140 19340 19140 19340 19240 -750 -850 4 56 0
1201 20065 19100 19100 19100 19100 19100 -965 -965 10 244 10
1202 20165 19800 20020 19300 19545 19715 -620 -450 30 100 -2
Total                 654344 405770 6746

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.