Home > Market Data > SHFE

SHFE Metals Close Price For Mar 23，2011

Wednesday, Mar 23, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1104 16550 16600 16610 16555 16590 16585 40 35 3244 42444 492
1105 16660 16660 16715 16660 16715 16695 55 35 6532 75948 -934
1106 16770 16785 16830 16770 16830 16805 60 35 20450 73400 3294
1107 16845 16875 16915 16860 16915 16875 70 30 2438 37376 548
1108 16940 16930 16995 16930 16995 16975 55 35 398 23644 -48
1109 17025 17040 17070 17030 17055 17055 30 30 102 11444 -18
1110 17090 17090 17140 17090 17125 17110 35 20 576 8378 98
1111 17170 17205 17205 17200 17200 17200 30 30 12 7532 -6
1112 17270 17265 17320 17265 17290 17295 20 25 206 1162 26
1201 17370 17400 17400 17400 17400 17400 30 30 24 434 0
1202 17440 17420 17465 17420 17465 17450 25 10 16 354 0
1203 17400       17400 17400 0 0   4 0
Total                 33998 282120 3452
gold             1104 305.49       294.01 305.49 -11.48 0.00   20 0
1105 303.29 303.90 303.90 303.15 303.15 303.52 -0.14 0.23 4 90 0
1106 302.52 302.00 302.75 301.94 302.42 302.31 -0.10 -0.21 8702 44084 -1036
1107 302.51       302.51 302.51 0.00 0.00   42 0
1108 301.73       301.52 301.52 -0.21 -0.21     0
1109 303.59 303.40 303.50 303.15 303.50 303.33 -0.09 -0.26 10 102 -4
1110 303.40       303.40 303.40 0.00 0.00   78 0
1111 303.29       303.03 303.03 -0.26 -0.26   32 0
1112 303.75 302.22 304.00 302.22 303.78 303.52 0.03 -0.23 1642 7368 322
1201 304.70       304.70 304.70 0.00 0.00   6 0
1202 304.70 304.00 304.00 304.00 304.00 304.00 -0.70 -0.70 4 8 0
1203 306.00       305.29 305.29 -0.71 -0.71   2 0
Total                 10362 51832 -718
copper             1104 71020 71350 71690 71250 71620 71500 600 480 4754 23070 -1618
1105 71120 71240 71950 71240 71780 71680 660 560 9692 74954 -4830
1106 71260 71380 72150 71330 71980 71780 720 520 127862 146820 4818
1107 71350 71550 72170 71400 72030 71890 680 540 4938 16594 1416
1108 71470 71700 72250 71620 71860 71910 390 440 308 4690 -104
1109 71640 71730 72390 71650 72120 72050 480 410 602 1958 4
1110 71530 71870 72400 71670 72230 71920 700 390 80 672 8
1111 71680 72240 72420 72230 72280 72300 600 620 30 612 8
1112 71600 71860 72420 71860 72210 72250 610 650 16 734 8
1201 71850 72250 72350 72250 72350 72290 500 440 14 722 0
1202 71750 72200 72350 72200 72350 72230 600 480 14 692 -2
1203 71770 72200 72300 72200 72300 72250 530 480 4 22 4
Total                 148314 271540 -288
zinc             1104 17750 17905 18350 17900 18265 18180 515 430 1992 18314 -1008
1105 17895 18045 18540 18025 18435 18325 540 430 38234 110880 -12014
1106 18060 18205 18735 18200 18600 18475 540 415 536932 223862 -14230
1107 18225 18385 18870 18345 18740 18655 515 430 9584 18616 3230
1108 18315 18540 19000 18525 18895 18735 580 420 252 3782 -58
1109 18510 18715 19145 18675 19055 18940 545 430 502 2984 26
1110 18755 18860 19280 18860 19190 19125 435 370 118 1804 18
1111 18950 19005 19475 19005 19420 19305 470 355 8 264 2
1112 19080 19115 19610 19115 19495 19415 415 335 10 112 2
1201 19010 19300 19670 19295 19550 19380 540 370 18 242 0
1202 19265 19485 19800 19485 19630 19695 365 430 30 88 0
1203 19380 19650 19675 19650 19675 19655 295 275 10 6 4
Total                 587690 380954 -24028

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.