Home > Market Data > SHFE

SHFE Metals Close Price For Mar 14，2011

Monday, Mar 14, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16530 16500 16535 16390 16460 16435 -70 -95 2850 19910 -790
1104 16660 16475 16585 16450 16550 16510 -110 -150 4720 44964 -736
1105 16805 16650 16740 16560 16665 16640 -140 -165 25678 87886 -1696
1106 16950 16805 16890 16705 16805 16785 -145 -165 20988 66404 -1450
1107 17055 16930 17000 16820 16900 16880 -155 -175 1706 37914 -152
1108 17155 17070 17070 16900 16975 16940 -180 -215 1060 25596 -128
1109 17235 17205 17235 16960 17065 17010 -170 -225 1014 11372 -404
1110 17280 17090 17160 16240 17065 17055 -215 -225 370 8236 -28
1111 17335 17190 17210 17085 17185 17115 -150 -220 324 7250 50
1112 17400 17400 17400 17155 17230 17185 -170 -215 94 778 58
1201 17425       17425 17425 0 0   160 0
1202 17475       17475 17475 0 0   112 0
Total                 58804 310582 -5276
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 298.56 300.65 301.80 299.00 299.45 300.17 0.89 1.61 28 88 0
1106 299.88 302.60 302.99 300.21 301.26 301.47 1.38 1.59 13776 48052 -594
1107 300.25 302.20 302.20 302.20 302.20 302.20 1.95 1.95 2 54 0
1108 300.91       302.86 302.86 1.95 1.95   4 0
1109 301.69 303.59 303.59 302.11 303.00 302.61 1.31 0.92 42 98 16
1110 302.03 301.21 303.59 301.21 303.59 303.19 1.56 1.16 12 80 0
1111 301.36 301.90 303.99 301.90 303.99 303.69 2.63 2.33 14 28 8
1112 300.63 303.99 303.99 301.51 302.02 302.43 1.39 1.80 630 4182 192
1201 302.26 303.04 305.39 303.04 305.39 303.82 3.13 1.56 6 4 0
1202 301.63       303.19 303.19 1.56 1.56   6 0
Total                 14510 52638 -378
copper             1103 69360 69020 69400 68300 68950 68710 -410 -650 3740 11310 -2390
1104 69500 69600 69790 68210 69180 68810 -320 -690 8768 30860 -1622
1105 69570 69600 69850 68250 69280 69010 -290 -560 118926 124930 -11278
1106 69700 69700 70030 68000 69400 69030 -300 -670 198050 123680 13218
1107 69870 69510 70180 68410 69530 69110 -340 -760 4892 8822 792
1108 69760 69720 70390 68500 69600 69130 -160 -630 1480 4542 548
1109 70160 69980 70200 68670 69760 69520 -400 -640 994 1632 80
1110 70240 69990 70000 68530 69780 69260 -460 -980 122 594 28
1111 70260 69900 70000 68730 69800 69000 -460 -1260 182 568 40
1112 70150 69900 70000 68770 69680 69330 -470 -820 52 682 16
1201 69940 70000 70000 68850 69290 69200 -650 -740 42 704 4
1202 69940 69940 70160 68610 69380 69300 -560 -640 72 736 8
Total                 337320 309060 -556
zinc             1103 17485 17690 17730 17305 17720 17600 235 115 3290 8940 -1590
1104 17650 17560 17925 17500 17865 17730 215 80 6446 22480 390
1105 17845 17780 18145 17675 18045 17930 200 85 460690 203350 -13652
1106 18025 17950 18350 17860 18210 18105 185 80 398050 150338 26182
1107 18200 18115 18490 18055 18395 18265 195 65 3370 6866 362
1108 18360 18350 18660 18255 18530 18465 170 105 422 3484 -60
1109 18515 18570 18750 18350 18660 18570 145 55 554 2460 -14
1110 18700 18990 18990 18640 18800 18835 100 135 34 1806 -2
1111 18900 19030 19125 18735 19070 18970 170 70 34 250 14
1112 19035 18955 19295 18635 19190 19080 155 45 76 90 34
1201 19100 19250 19250 19250 19250 19250 150 150 2 238 2
1202 19365       19365 19365 0 0   82 0
Total                 872968 400384 11666

     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.