Home > Market Data > SHFE

SHFE Metals Close Price For Mar 15，2011

Tuesday, Mar 15, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1103 16435 16470 16470 16360 16370 16425 -65 -10 2520 19560 -350
1104 16510 16570 16570 16255 16400 16485 -110 -25 3170 44760 -204
1105 16640 16670 16700 15640 16445 16575 -195 -65 21590 90852 2966
1106 16785 16820 16845 16500 16555 16710 -230 -75 22520 65824 -580
1107 16880 16910 17015 16650 16650 16810 -230 -70 2720 38278 364
1108 16940 16975 17010 16725 16725 16910 -215 -30 724 25508 -88
1109 17010 17030 17060 16800 16885 16970 -125 -40 202 11390 18
1110 17055 17120 17125 16840 16970 16990 -85 -65 60 8250 14
1111 17115 17175 17175 16965 17000 17095 -115 -20 84 7242 -8
1112 17185 17230 17230 17135 17135 17195 -50 10 26 794 16
1201 17425 17220 17220 17205 17205 17210 -220 -215 4 158 -2
1202 17475       17475 17475 0 0   112 0
Total                 53620 312728 2146
gold             1103 302.00       302.00 302.00 0.00 0.00   18 0
1104 301.00 301.00 301.00 301.00 301.00 301.00 0.00 0.00 2 22 -2
1105 300.17 301.00 301.00 299.00 299.00 300.20 -1.17 0.03 10 86 -2
1106 301.47 301.47 301.47 298.36 299.38 300.03 -2.09 -1.44 16504 47780 -272
1107 302.20 302.20 302.20 302.20 302.20 302.20 0.00 0.00 2 52 -2
1108 302.86       302.86 302.86 0.00 0.00   4 0
1109 302.61 301.58 302.40 300.68 301.09 301.23 -1.52 -1.38 28 102 4
1110 303.19 303.40 303.40 301.20 301.59 301.71 -1.60 -1.48 10 78 -2
1111 303.69 302.51 302.51 302.51 302.51 302.51 -1.18 -1.18 2 28 0
1112 302.43 302.43 302.43 300.00 300.51 301.05 -1.92 -1.38 990 4638 456
1201 303.82       303.82 303.82 0.00 0.00   4 0
1202 303.19       303.19 303.19 0.00 0.00   6 0
Total                 17548 52818 180
copper             1103 68710 68750 69500 68600 68750 69040 40 330 2280 9940 -1370
1104 68810 69280 69610 68520 68730 69000 -80 190 5406 30332 -528
1105 69010 69350 69780 68510 68630 69100 -380 90 77378 112154 -12776
1106 69030 69500 69970 68540 68600 69130 -430 100 227940 143144 19464
1107 69110 69530 70100 68700 68800 69250 -310 140 3314 9152 330
1108 69130 69700 70260 68880 69100 69220 -30 90 694 4752 210
1109 69520 70000 70360 69000 69100 69440 -420 -80 268 1686 54
1110 69260 70360 70360 69230 69230 69960 -30 700 22 602 8
1111 69000 70300 70300 69100 69110 69320 110 320 90 588 20
1112 69330 69760 70260 69150 69480 69580 150 250 66 696 14
1201 69200 70200 70200 68820 69100 69380 -100 180 18 710 6
1202 69300 69940 70100 68900 69000 69550 -300 250 56 738 2
Total                 317532 314494 5434
zinc             1103 17600 17425 17865 17425 17760 17710 160 110 1780 9660 720
1104 17730 17850 18010 17745 17860 17895 130 165 5056 22332 -148
1105 17930 18050 18205 17950 18035 18085 105 155 255518 195836 -7514
1106 18105 18200 18385 18100 18205 18245 100 140 376042 160406 10068
1107 18265 18395 18545 18290 18385 18415 120 150 3058 7644 778
1108 18465 18620 18705 18455 18595 18560 130 95 398 3578 94
1109 18570 18330 18840 18330 18695 18645 125 75 574 2456 -4
1110 18835 18910 18995 18800 18885 18905 50 70 54 1804 -2
1111 18970 19150 19150 18925 18925 19060 -45 90 54 248 -2
1112 19080 19430 19430 19430 19430 19430 350 350 2 90 0
1201 19250 19205 19520 19205 19210 19315 -40 65 24 238 0
1202 19365       19365 19365 0 0   82 0
Total                 642560 404374 3990

     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.