Home > Market Data > SHFE

SHFE Metals Close Price For Mar 18，2011

Friday, Mar 18, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1104 16355 16490 16490 16425 16445 16440 90 85 4446 41342 -1278
1105 16440 16525 16590 16520 16550 16545 110 105 8838 78964 -2648
1106 16520 16650 16710 16595 16640 16640 120 120 20680 61380 -1836
1107 16615 16740 16810 16680 16710 16710 95 95 4928 35010 -1016
1108 16710 16845 16900 16770 16800 16805 90 95 1948 24328 -494
1109 16770 16880 16955 16830 16850 16860 80 90 420 11340 -34
1110 16790 16960 16960 16875 16920 16920 130 130 138 8140 -16
1111 16840 17055 17055 16965 16970 16980 130 140 460 7186 -222
1112 16970 17095 17095 17045 17075 17055 105 85 32 862 10
1201 17025 17110 17110 17110 17110 17110 85 85 2 158 0
1202 17095 17230 17230 17200 17200 17215 105 120 6 122 2
1203 17475 17300 17300 17300 17300 17300 -175 -175 2 2 2
Total                 41900 268834 -7530
gold             1104 301.00 290.01 290.01 290.01 290.01 290.01 -10.99 -10.99 2 22 0
1105 295.07       284.29 284.29 -10.78 -10.78   90 0
1106 295.23 298.00 299.29 297.98 299.05 298.61 3.82 3.38 11818 45136 -180
1107 297.71       297.71 297.71 0.00 0.00   48 0
1108 296.50       299.89 299.89 3.39 3.39   2 0
1109 296.82 300.07 301.20 299.21 300.37 300.40 3.55 3.58 46 84 2
1110 298.43 300.40 300.40 300.40 300.40 300.40 1.97 1.97 2 80 2
1111 297.98 300.30 300.30 300.30 300.30 300.30 2.32 2.32 2 32 0
1112 296.50 300.09 300.50 299.49 300.11 300.03 3.61 3.53 994 5636 452
1201 299.23 300.00 302.80 300.00 302.80 301.35 3.57 2.12 8 4 0
1202 298.61       300.72 300.72 2.11 2.11   6 0
1203 302.01       304.14 304.14 2.13 2.13     0
Total                 12872 51140 276
copper             1104 69940 71480 71880 71180 71460 71350 1520 1410 5628 25562 -1864
1105 69990 71850 71980 71380 71660 71630 1670 1640 26504 85104 -13264
1106 70030 72000 72030 71500 71820 71750 1790 1720 161050 140050 -9290
1107 70240 72010 72240 71610 71910 71860 1670 1620 6526 13390 1830
1108 70330 72010 72200 71770 72160 71940 1830 1610 284 4846 -10
1109 70380 72790 72790 71710 71810 71980 1430 1600 210 1872 52
1110 70470 71960 72390 71900 72100 72000 1630 1530 58 634 -4
1111 70330 72070 72070 71880 71880 71970 1550 1640 4 584 -2
1112 70470 72000 72170 71980 72150 72080 1680 1610 54 750 -6
1201 70310 72060 72190 72020 72190 72080 1880 1770 8 720 0
1202 70380 72050 72400 72030 72050 72130 1670 1750 8 694 4
1203 70460       71500 71500 1040 1040   8 0
Total                 200334 274214 -22554
zinc             1104 17650 17930 17980 17815 17950 17875 300 225 2336 20448 -630
1105 17855 18075 18185 17995 18140 18075 285 220 77840 140622 -25494
1106 18010 18200 18350 18155 18310 18235 300 225 572888 204026 -51990
1107 18165 18340 18510 18330 18490 18420 325 255 3968 11366 496
1108 18340 18630 18665 18510 18635 18595 295 255 258 3572 -2
1109 18505 18625 18855 18625 18785 18740 280 235 710 2874 58
1110 18670 18815 18995 18815 18975 18885 305 215 158 1806 -2
1111 18805 18915 19075 18915 19075 19005 270 200 6 260 0
1112 18915 19170 19245 19170 19245 19205 330 290 4 106 2
1201 19040 19315 19315 19070 19205 19225 165 185 8 240 2
1202 19185 19160 19160 19160 19160 19160 -25 -25 2 88 0
1203 19375 19380 19380 19380 19380 19380 5 5 2 2 -2
Total                 658180 385410 -77562

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.