Home > Market Data > SHFE

SHFE Metals Close Price For Mar 21，2011

Monday, Mar 21, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum 1104 16440 16460 16510 16420 16490 16475 50 35 2954 41528 186
  1105 16545 16570 16620 16510 16610 16570 65 25 7590 78378 -586
  1106 16640 16665 16735 16610 16695 16675 55 35 21314 65182 3802
  1107 16710 16715 16815 16690 16770 16750 60 40 1968 34818 -192
  1108 16805 16815 16895 16780 16880 16830 75 25 578 24030 -298
  1109 16860 16850 16980 16845 16950 16915 90 55 460 11514 174
  1110 16920 16925 17050 16915 17050 16980 130 60 516 8244 104
  1111 16980 17050 17120 17045 17100 17065 120 85 446 7506 320
  1112 17055 17065 17210 17065 17170 17145 115 90 248 1078 216
  1201 17110 17215 17225 17200 17220 17215 110 105 240 366 208
  1202 17215 17290 17495 17290 17310 17355 95 140 342 314 192
  1203 17300 17105 17105 17105 17105 17105 -195 -195 2 4 2
  Total                 36658 272962 4128
gold             1104 290.01 300.57 307.40 290.00 290.00 300.62 -0.01 10.61 20 22 0
1105 284.29 301.00 301.34 301.00 301.34 301.11 17.05 16.82 12 84 -6
1106 298.61 302.53 303.84 302.23 303.10 303.07 4.49 4.46 17756 45722 586
1107 297.71 305.61 305.61 302.61 303.68 304.17 5.97 6.46 60 40 -8
1108 299.89 303.39 303.39 303.39 303.39 303.39 3.50 3.50 2   -2
1109 300.40 304.50 304.88 304.50 304.51 304.52 4.11 4.12 30 102 18
1110 300.40       300.40 300.40 0.00 0.00   80 0
1111 300.30       300.30 300.30 0.00 0.00   32 0
1112 300.03 303.00 304.86 303.00 304.31 304.28 4.28 4.25 936 5866 230
1201 301.35       303.90 303.90 2.55 2.55   4 0
1202 300.72 306.40 306.40 304.80 304.80 305.60 4.08 4.88 8 10 4
1203 300.72 306.00 306.00 306.00 306.00 306.00 5.28 5.28 2 2 2
Total                 18826 51964 824
copper             1104 71350 71200 71450 71000 71280 71180 -70 -170 2388 25288 -274
1105 71630 71590 71680 71110 71380 71370 -250 -260 9906 82322 -2782
1106 71750 71710 71900 71310 71480 71540 -270 -210 127890 139792 -258
1107 71860 71700 71980 71400 71610 71610 -250 -250 3236 14324 934
1108 71940 71880 71990 71580 71800 71760 -140 -180 146 4868 22
1109 71980 71700 72000 71580 71810 71750 -170 -230 258 1796 -76
1110 72000 71900 72050 71650 71820 71840 -180 -160 88 666 32
1111 71970 71800 71810 71800 71800 71800 -170 -170 26 606 22
1112 72080 71850 72050 71710 71910 71890 -170 -190 64 730 -20
1201 72080 71460 72060 71460 72060 71760 -20 -320 4 722 2
1202 72130 71520 72040 71520 71880 71800 -250 -330 14 696 2
1203 71500 72050 72050 72050 72050 72050 550 550 6 12 4
Total                 144026 271822 -2392
zinc             1104 17875 18260 18260 17640 17680 17755 -195 -120 1282 20266 -182
1105 18075 18075 18100 17805 17860 17935 -215 -140 55780 133204 -7418
1106 18235 18230 18285 17950 18005 18070 -230 -165 559530 231016 26990
1107 18420 18410 18460 18125 18175 18250 -245 -170 4842 13038 1672
1108 18595 18600 18600 18335 18355 18385 -240 -210 312 3672 100
1109 18740 18615 18785 18495 18535 18565 -205 -175 1078 2918 44
1110 18885 18830 18835 18660 18685 18735 -200 -150 22 1804 -2
1111 19005 18940 18940 18805 18865 18870 -140 -135 6 258 -2
1112 19205 18970 18970 18970 18970 18970 -235 -235 2 106 0
1201 19225 19165 19165 19165 19165 19165 -60 -60 2 240 0
1202 19160 19160 19160 19160 19160 19160 0 0 2 88 0
1203 19380       19380 19380 0 0   2 0
Total                 622858 406612 21202

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.