Home > Market Data > SHFE

SHFE Metals Close Price For Mar 10，2011

Thursday, Mar 10, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16525 16475 16540 16425 16465 16465 -60 -60 1960 22320 -650
1104 16655 16675 16800 16550 16650 16610 -5 -45 4588 46090 -1360
1105 16790 16700 16860 16680 16785 16765 -5 -25 30826 94218 -3178
1106 16945 16845 17010 16830 16935 16920 -10 -25 21940 66314 6110
1107 17030 16945 17095 16915 17045 17000 15 -30 2810 38208 324
1108 17105 17060 17180 17000 17155 17095 50 -10 1684 24294 72
1109 17180 17205 17250 17055 17200 17130 20 -50 164 9640 30
1110 17230 17090 17325 17090 17235 17180 5 -50 192 8266 22
1111 17265 17180 17330 17180 17300 17245 35 -20 480 7160 80
1112 17355       17355 17355 0 0   720 0
1201 17335       17335 17335 0 0   164 0
1202 17335       17335 17335 0 0   114 0
Total                 64644 317508 1450
gold             1103 300.90       302.00 302.00 1.10 1.10   18 0
1104 301.00       301.00 301.00 0.00 0.00   24 0
1105 300.50 300.65 301.47 300.65 301.47 300.84 0.97 0.34 18 90 -2
1106 301.65 301.70 303.31 301.49 303.17 302.46 1.52 0.81 14034 50820 80
1107 304.00 304.00 304.00 304.00 304.00 304.00 0.00 0.00 2 50 0
1108 304.67       304.67 304.67 0.00 0.00   4 0
1109 303.75 303.77 305.43 303.77 305.40 304.93 1.65 1.18 18 88 0
1110 302.71 305.00 305.85 305.00 305.85 305.42 3.14 2.71 4 80 -4
1111 301.61       304.31 304.31 2.70 2.70   12 0
1112 303.27 303.27 304.84 302.84 304.59 303.69 1.32 0.42 444 3290 164
1201 304.90       305.33 305.33 0.43 0.43   4 0
1202 304.28       304.70 304.70 0.42 0.42   6 0
Total                 14520 54486 238
copper             1103 71010 68640 69340 68640 69020 69120 -1990 -1890 5530 15040 -1340
1104 71410 69540 69980 69000 69090 69370 -2320 -2040 9762 32582 -690
1105 71600 69940 69990 69070 69230 69540 -2370 -2060 146984 145576 -5600
1106 71920 70120 70300 69330 69420 69800 -2500 -2120 85242 100056 14118
1107 72160 70290 70410 69530 69700 70010 -2460 -2150 3020 6936 734
1108 72110 70510 70510 69740 69740 70070 -2370 -2040 572 3924 220
1109 72290 70380 70740 69800 69990 70180 -2300 -2110 416 1540 116
1110 72330 70150 70400 69950 69950 70130 -2380 -2200 148 554 102
1111 72310 70150 70540 70000 70140 70280 -2170 -2030 64 528 42
1112 72230 70220 70440 69800 70000 70130 -2230 -2100 126 638 20
1201 72380 70310 70310 70000 70050 70190 -2330 -2190 42 704 -22
1202 72370 70500 70500 70000 70060 70170 -2310 -2200 18 728 -2
Total                 251924 308806 7698
zinc             1103 17870 17300 17455 17300 17420 17385 -450 -485 1520 10700 100
1104 18070 17480 17635 17425 17510 17530 -560 -540 4488 23060 -120
1105 18245 17775 17820 17605 17735 17720 -510 -525 321920 228708 -6450
1106 18430 17925 17995 17800 17915 17910 -515 -520 126890 117436 14248
1107 18620 17980 18170 17965 18100 18095 -520 -525 3410 6256 1100
1108 18805 18125 18345 18125 18275 18265 -530 -540 408 3610 106
1109 18960 18880 18880 18305 18440 18450 -520 -510 354 2486 32
1110 19140 18510 18630 18495 18590 18565 -550 -575 150 1818 10
1111 19295 18430 18765 18430 18700 18545 -595 -750 40 232 14
1112 19395       19395 19395 0 0   54 0
1201 19415       18660 18660 -755 -755   244 0
1202 19720 19100 19445 19010 19400 19350 -320 -370 26 82 -16
Total                 459206 394686 9024

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.