Home > Market Data > SHFE

SHFE Metals Close Price For Mar 16，2011

Wednesday, Mar 16, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1104 16485 16555 16555 16360 16460 16405 -25 -80 4810 43662 -1098
1105 16575 16600 16600 16460 16540 16510 -35 -65 15404 86114 -4738
1106 16710 16635 16720 16550 16655 16620 -55 -90 20236 66404 580
1107 16810 16695 16810 16680 16745 16720 -65 -90 2502 38348 70
1108 16910 16800 16870 16760 16830 16805 -80 -105 1316 25316 -192
1109 16970 16885 16940 16820 16870 16870 -100 -100 698 11332 -58
1110 16990 16920 17265 16880 16950 16945 -40 -45 80 8256 6
1111 17095 16970 17050 16950 17020 16975 -75 -120 242 7222 -20
1112 17195 17075 17100 17060 17100 17070 -95 -125 76 838 44
1201 17210 17140 17140 17100 17100 17130 -110 -80 24 160 2
1202 17475 17210 17210 17195 17200 17200 -275 -275 6 114 2
1203         17475 17475 0 0     0
Total                 45394 287766 -5402
gold             1104 301.00       301.00 301.00 0.00 0.00   22 0
1105 300.20 296.50 297.00 296.50 297.00 296.90 -3.20 -3.30 10 86 0
1106 300.03 296.15 297.10 295.55 296.82 296.50 -3.21 -3.53 13982 45652 -2128
1107 302.20       302.20 302.20 0.00 0.00   52 0
1108 302.86 296.50 296.50 296.50 296.50 296.50 -6.36 -6.36 2 2 -2
1109 301.23 298.90 299.25 298.12 299.25 298.80 -1.98 -2.43 50 84 -18
1110 301.71 299.36 299.36 297.50 297.50 298.43 -4.21 -3.28 4 78 0
1111 302.51 297.00 299.38 296.50 298.05 297.98 -4.46 -4.53 36 32 4
1112 301.05 297.00 298.51 297.00 298.48 297.66 -2.57 -3.39 1338 5122 484
1201 303.82       300.40 300.40 -3.42 -3.42   4 0
1202 303.19       299.78 299.78 -3.41 -3.41   6 0
1203         303.19 303.19 0.00 0.00     0
Total                 15422 51140 -1660
copper             1104 69000 69480 70380 69290 70300 69700 1300 700 5578 28240 -2092
1105 69100 69330 70510 69300 70470 69760 1370 660 40782 102984 -9170
1106 69130 69500 70640 69300 70580 69840 1450 710 209884 156064 12920
1107 69250 69550 70680 69400 70680 70000 1430 750 4510 10340 1188
1108 69220 70000 70880 69600 70880 70070 1660 850 754 4878 126
1109 69440 69440 70850 69440 70850 69990 1410 550 512 1814 128
1110 69960 69970 70800 69830 70800 70090 840 130 76 636 34
1111 69320 69730 70790 69730 70790 70330 1470 1010 16 586 -2
1112 69580 70070 71010 69920 70850 70240 1270 660 176 732 36
1201 69380 69980 70800 69810 70800 70050 1420 670 60 720 10
1202 69550 69830 70800 69830 70800 70020 1250 470 68 710 -28
1203   70050 70790 70050 70790 70490 0 0 14 8 8
Total                 262430 307712 3158
zinc             1104 17895 17965 17995 17690 17970 17885 75 -10 3230 21040 -1292
1105 18085 18120 18180 17850 18175 18055 90 -30 158318 171008 -24828
1106 18245 18315 18370 18020 18370 18240 125 -5 411956 180216 19810
1107 18415 18420 18530 18190 18520 18390 105 -25 5740 9180 1536
1108 18560 18665 18700 18380 18670 18560 110 0 250 3548 -30
1109 18645 18800 18885 18420 18855 18785 210 140 670 2614 158
1110 18905 18820 19100 18790 19100 18920 195 15 174 1812 8
1111 19060 19000 19055 18940 18940 19020 -120 -40 14 258 10
1112 19430 19205 19280 19200 19200 19225 -230 -205 6 96 6
1201 19315 19740 19740 19145 19315 19400 0 85 30 240 2
1202 19365 19445 19445 19445 19445 19445 80 80 4 82 0
1203         19365 19365 0 0     0
Total                 580392 390094 -4620

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.