Home > Market Data > SHFE

SHFE Metals Close Price For Mar 09，2011

Wednesday, Mar 09, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16480 16540 16550 16510 16550 16525 70 45 1360 22970 -620
1104 16585 16645 16695 16615 16675 16655 90 70 2754 47450 -734
1105 16715 16765 16845 16755 16825 16790 110 75 18834 97396 -4850
1106 16855 16880 16985 16880 16975 16945 120 90 9832 60204 1082
1107 16930 16950 17070 16950 17065 17030 135 100 2488 37884 44
1108 16970 17035 17150 17035 17140 17105 170 135 3240 24222 1116
1109 17040 17130 17205 17110 17205 17180 165 140 140 9610 -30
1110 17100 17180 17260 17160 17260 17230 160 130 196 8244 -4
1111 17135 17200 17295 17200 17290 17265 155 130 346 7080 22
1112 17205 17335 17380 17335 17380 17355 175 150 4 720 2
1201 17185 17285 17370 17285 17370 17335 185 150 8 164 -8
1202 17315 17320 17350 17320 17350 17335 35 20 4 114 -4
Total                 39206 316058 -3984
gold             1103 300.00       300.90 300.90 0.90 0.90   18 0
1104 300.99 301.00 301.00 301.00 301.00 301.00 0.01 0.01 2 24 -2
1105 300.26 300.80 300.80 299.90 299.90 300.50 -0.36 0.24 34 92 -6
1106 302.52 301.56 302.30 300.85 301.78 301.65 -0.74 -0.87 8902 50740 -650
1107 305.48       304.00 304.00 -1.48 -1.48   50 0
1108 305.55       304.67 304.67 -0.88 -0.88   4 0
1109 304.18 303.72 303.77 303.72 303.77 303.75 -0.41 -0.43 6 88 -4
1110 302.71       302.71 302.71 0.00 0.00   84 0
1111 302.04       301.61 301.61 -0.43 -0.43   12 0
1112 303.95 303.59 303.65 302.60 303.57 303.27 -0.38 -0.68 614 3126 370
1201 304.51 304.90 304.90 304.90 304.90 304.90 0.39 0.39 2 4 -2
1202 303.90       304.28 304.28 0.38 0.38   6 0
Total                 9560 54248 -294
copper             1103 70870 70700 71390 70650 71290 71010 420 140 2330 16380 -780
1104 71050 71200 71750 70900 71470 71410 420 360 4704 33272 -464
1105 71390 71390 71990 71210 71600 71600 210 210 110128 151176 -3880
1106 71710 71710 72330 71580 71960 71920 250 210 45736 85938 4888
1107 71950 71860 72490 71720 72150 72160 200 210 984 6202 220
1108 72160 72000 72520 71900 72380 72110 220 -50 666 3704 216
1109 72190 71910 72600 71910 72500 72290 310 100 218 1424 2
1110 72230 72000 72560 71950 72560 72330 330 100 50 452 24
1111 71960 73530 73530 72040 72490 72310 530 350 60 486 -8
1112 72240 72290 72570 72060 72570 72230 330 -10 72 618 -16
1201 71830 72380 72380 72380 72380 72380 550 550 14 726 0
1202 71960 72050 72580 72050 72580 72370 620 410 18 730 -6
Total                 164980 301108 196
zinc             1103 17930 17660 17975 17660 17970 17870 40 -60 880 10600 -20
1104 18025 17980 18180 17940 18135 18070 110 45 2880 23180 -608
1105 18190 18110 18375 18110 18315 18245 125 55 305660 235158 -25250
1106 18365 18340 18560 18300 18500 18430 135 65 91852 103188 5774
1107 18540 18510 18725 18500 18680 18620 140 80 1086 5156 -76
1108 18740 18760 18885 18675 18855 18805 115 65 196 3504 56
1109 18900 18900 19065 18870 18980 18960 80 60 322 2454 2
1110 19025 18925 19245 18925 19160 19140 135 115 180 1808 28
1111 19005 19200 19330 19200 19305 19295 300 290 18 218 -10
1112 19240 19300 19490 19300 19490 19395 250 155 4 54 -2
1201 19100 19430 19430 19405 19405 19415 305 315 4 244 0
1202 19715 19665 19850 19610 19620 19720 -95 5 26 98 -2
Total                 403108 385662 -20108

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.