Home > Market Data > SHFE

SHFE Metals Close Price For Mar 17，2011

Thursday, Mar 17, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1104 16405 16445 16445 16275 16350 16355 -55 -50 4518 42620 -1042
1105 16510 16460 16520 16340 16445 16440 -65 -70 15964 81612 -4502
1106 16620 16560 16600 16430 16525 16520 -95 -100 31540 63216 -3188
1107 16720 16655 16685 16530 16620 16615 -100 -105 10542 36026 -2322
1108 16805 16720 16785 16595 16735 16710 -70 -95 3350 24822 -494
1109 16870 16755 16840 16650 16770 16770 -100 -100 320 11374 42
1110 16945 16760 16920 16725 16895 16790 -50 -155 340 8156 -100
1111 16975 16860 16955 16825 16940 16840 -35 -135 308 7408 186
1112 17070 17000 17055 16890 17055 16970 -15 -100 84 852 14
1201 17130 16990 17100 16990 17100 17025 -30 -105 10 158 -2
1202 17200 17090 17170 17080 17170 17095 -30 -105 12 120 6
1203 17475       17475 17475 0 0     0
Total                 66988 276364 -11402
gold             1104 301.00       301.00 301.00 0.00 0.00   22 0
1105 296.90 293.70 296.50 293.70 296.40 295.07 -0.50 -1.83 8 90 4
1106 296.50 294.76 295.80 294.76 295.80 295.23 -0.70 -1.27 8940 45316 -336
1107 302.20 297.70 297.80 297.70 297.70 297.71 -4.50 -4.49 12 48 -4
1108 296.50       296.50 296.50 0.00 0.00   2 0
1109 298.80 297.20 297.74 296.09 297.74 296.82 -1.06 -1.98 10 82 -2
1110 298.43       298.43 298.43 0.00 0.00   78 0
1111 297.98       297.98 297.98 0.00 0.00   32 0
1112 297.66 296.80 297.20 295.72 296.48 296.50 -1.18 -1.16 542 5184 62
1201 300.40       299.23 299.23 -1.17 -1.17   4 0
1202 299.78       298.61 298.61 -1.17 -1.17   6 0
1203 303.19       302.01 302.01 -1.18 -1.18     0
Total                 9512 50864 -276
copper             1104 69700 69680 70220 69550 69790 69940 90 240 3606 27426 -814
1105 69760 69900 70430 69640 69830 69990 70 230 22800 98368 -4616
1106 69840 69910 70500 69650 69810 70030 -30 190 191584 149340 -6724
1107 70000 69980 70600 69750 69900 70240 -100 240 5888 11560 1220
1108 70070 70390 70740 70000 70000 70330 -70 260 176 4856 -22
1109 69990 70490 70800 70000 70010 70380 20 390 130 1820 6
1110 70090 70200 70780 70130 70130 70470 40 380 16 638 2
1111 70330       70330 70330 0 0   586 0
1112 70240 70410 71120 70000 70160 70470 -80 230 88 756 24
1201 70050 70310 70310 70310 70310 70310 260 260 2 720 0
1202 70020 70250 70400 70250 70400 70380 380 360 22 690 -20
1203 70490 70460 70460 70460 70460 70460 -30 -30 2 8 0
Total                 224314 296768 -10944
zinc             1104 17885 17850 17850 17450 17480 17650 -405 -235 3070 21078 38
1105 18055 18000 18055 17650 17680 17855 -375 -200 140952 166116 -4892
1106 18240 18200 18230 17750 17790 18010 -450 -230 788838 256016 75800
1107 18390 18330 18390 17930 17965 18165 -425 -225 5464 10870 1690
1108 18560 18530 18530 18100 18100 18340 -460 -220 306 3574 26
1109 18785 18515 18740 18290 18305 18505 -480 -280 1208 2816 202
1110 18920 18800 18840 18560 18560 18670 -360 -250 120 1808 -4
1111 19020 18850 18870 18635 18635 18805 -385 -215 42 260 2
1112 19225 18715 18980 18715 18840 18915 -385 -310 26 104 8
1201 19400 19150 19155 18665 19150 19040 -250 -360 10 238 -2
1202 19445 19225 19225 19160 19160 19185 -285 -260 6 88 6
1203 19365 19640 19640 18815 19455 19375 90 10 8 4 4
Total                 940050 462972 72878

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.