Home > Market Data > SHFE

SHFE Metals Close Price For Mar 11，2011

Friday, Mar 11, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16465 16540 16555 16430 16430 16530 -35 65 2880 20700 -1620
1104 16610 16700 16720 16595 16615 16660 5 50 2228 45700 -390
1105 16765 16805 16870 16725 16760 16805 -5 40 21220 89582 -4636
1106 16920 16955 17040 16875 16910 16950 -10 30 16594 67854 1540
1107 17000 17065 17130 16985 17010 17055 10 55 2054 38066 -142
1108 17095 17185 17215 17070 17100 17155 5 60 4492 25724 1430
1109 17130 17360 17360 17140 17150 17235 20 105 4146 11776 2136
1110 17180 17265 17330 17230 17245 17280 65 100 70 8264 -2
1111 17245 17335 17370 17285 17285 17335 40 90 290 7200 40
1112 17355 17400 17400 17400 17400 17400 45 45 2 720 0
1201 17335 17370 17470 17370 17405 17425 70 90 12 160 -4
1202 17335 17500 17500 17450 17450 17475 115 140 4 112 -2
Total                 53992 315858 -1650
gold             1103 302.00       302.00 302.00 0.00 0.00   18 0
1104 301.00       301.00 301.00 0.00 0.00   24 0
1105 300.84 299.83 299.83 297.01 298.00 298.56 -2.84 -2.28 28 88 -2
1106 302.46 299.89 300.69 299.05 299.12 299.88 -3.34 -2.58 16716 48646 -2174
1107 304.00 300.21 300.30 300.21 300.30 300.25 -3.70 -3.75 8 54 4
1108 304.67       300.91 300.91 -3.76 -3.76   4 0
1109 304.93 300.22 302.90 300.22 300.60 301.69 -4.33 -3.24 58 82 -6
1110 305.42 302.99 302.99 300.50 300.50 302.03 -4.92 -3.39 24 80 0
1111 304.31 302.99 302.99 300.60 300.60 301.36 -3.71 -2.95 18 20 8
1112 303.69 301.00 301.92 300.00 300.30 300.63 -3.39 -3.06 1470 3990 700
1201 305.33       302.26 302.26 -3.07 -3.07   4 0
1202 304.70       301.63 301.63 -3.07 -3.07   6 0
Total                 18322 53016 -1470
copper             1103 69120 69450 69600 69010 69010 69360 -110 240 3170 13700 -1340
1104 69370 69350 69780 69100 69100 69500 -270 130 6748 32482 -100
1105 69540 69350 69950 69100 69220 69570 -320 30 103920 136208 -9368
1106 69800 69600 70150 69200 69210 69700 -590 -100 93896 110462 10406
1107 70010 69700 70260 69330 69430 69870 -580 -140 3592 8030 1094
1108 70070 70070 70350 69500 69510 69760 -560 -310 820 3994 70
1109 70180 70330 70500 69500 69690 70160 -490 -20 198 1552 12
1110 70130 70320 70550 69680 69680 70240 -450 110 72 566 12
1111 70280 70430 70510 69540 69540 70260 -740 -20 48 528 0
1112 70130 70440 70500 69740 69740 70150 -390 20 76 666 28
1201 70190 69030 70480 69030 69700 69940 -490 -250 44 700 -4
1202 70170 70350 70460 69630 69630 69940 -540 -230 26 728 0
Total                 212610 309616 810
zinc             1103 17385 17520 17605 17400 17400 17485 15 100 490 10530 -170
1104 17530 17615 17795 17555 17585 17650 55 120 3618 22090 -970
1105 17720 17780 17985 17730 17745 17845 25 125 277576 217002 -11706
1106 17910 17980 18185 17910 17930 18025 20 115 120660 124156 6720
1107 18095 18185 18345 18095 18115 18200 20 105 1368 6504 248
1108 18265 18210 18480 18210 18310 18360 45 95 216 3544 -66
1109 18450 18485 18670 18415 18420 18515 -30 65 236 2474 -12
1110 18565 18700 18800 18590 18590 18700 25 135 30 1808 -10
1111 18545 19080 19080 18720 18815 18900 270 355 56 236 4
1112 19395 18930 19310 18850 18850 19035 -545 -360 8 56 2
1201 18660 19445 19445 18895 18895 19100 235 440 14 236 -8
1202 19350 19350 19390 19350 19390 19365 40 15 42 82 0
Total                 404314 388718 -5968

                 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.

                                                                                                                                                                                                      (editor：chenxiu)