Home > Market Data > SHFE

SHFE Metals Close Price For Mar 25，2011

Friday, Mar 25, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum             1104 16625 16750 16750 16635 16680 16670 55 45 2768 42628 -990
1105 16740 16740 16810 16740 16800 16785 60 45 7714 71342 -1986
1106 16840 16860 16920 16845 16905 16885 65 45 15830 70032 384
1107 16915 16925 16990 16920 16985 16960 70 45 6754 37054 262
1108 16975 17010 17050 17000 17050 17020 75 45 898 23794 -102
1109 17030 17050 17090 17040 17090 17065 60 35 958 13928 670
1110 17075 17085 17155 17075 17155 17115 80 40 384 11018 296
1111 17150 17150 17220 17150 17220 17205 70 55 70 7840 -2
1112 17250 17285 17305 17260 17305 17285 55 35 20 1246 2
1201 17340 17325 17410 17325 17350 17355 10 15 10 454 -6
1202 17435 17440 17445 17440 17445 17440 10 5 4 354 0
1203 17550       17550 17550 0 0   10 0
Total                 35410 279700 -1472
Gold             1104 305.49 303.50 303.50 303.50 303.50 303.50 -1.99 -1.99 2 18 -2
1105 303.95 301.01 301.90 301.01 301.90 301.45 -2.05 -2.50 4 76 -4
1106 303.50 302.38 303.30 302.27 303.28 302.88 -0.22 -0.62 7794 40324 -1770
1107 302.51       302.51 302.51 0.00 0.00   42 0
1108 302.71 305.40 305.40 302.92 302.92 304.16 0.21 1.45 4   0
1109 304.79 304.30 304.30 304.30 304.30 304.30 -0.49 -0.49 2 106 0
1110 305.01 304.50 304.50 304.50 304.50 304.50 -0.51 -0.51 2 82 0
1111 304.63       304.12 304.12 -0.51 -0.51   32 0
1112 304.90 303.99 304.90 303.81 304.50 304.32 -0.40 -0.58 758 7948 182
1201 305.06       304.48 304.48 -0.58 -0.58   6 0
1202 304.40       303.82 303.82 -0.58 -0.58   8 0
1203 306.68       306.10 306.10 -0.58 -0.58   2 0
Total                 8566 48644 -1594
Copper             1104 72250 72300 72420 71990 72050 72210 -200 -40 3924 20896 -1052
1105 72480 72300 72680 72160 72200 72400 -280 -80 6556 67116 -2248
1106 72630 72530 72860 72270 72360 72530 -270 -100 121144 146474 -242
1107 72710 72660 72960 72350 72450 72630 -260 -80 5772 20492 1512
1108 72680 72670 72920 72390 72450 72650 -230 -30 416 4918 134
1109 72830 72930 73050 72380 72450 72700 -380 -130 138 1974 8
1110 72890 73170 73170 72600 72600 72940 -290 50 22 644 4
1111 72890 72810 73110 72470 72700 72760 -190 -130 38 618 8
1112 72890 72900 73100 72600 72820 72790 -70 -100 74 728 -14
1201 72880 73090 73100 72800 72890 72970 10 90 30 704 2
1202 72810 72850 72850 72790 72790 72790 -20 -20 44 706 14
1203 72850 73010 73020 72880 72880 72910 30 60 32 52 28
Total                 138190 265322 -1846
Zinc            1104 18330 18370 18390 18190 18275 18250 -55 -80 2144 16738 -1236
1105 18495 18490 18540 18300 18420 18420 -75 -75 18534 98570 -6736
1106 18630 18635 18705 18480 18605 18585 -25 -45 327934 210270 -2400
1107 18785 18800 18850 18650 18750 18740 -35 -45 5472 18918 36
1108 18950 18905 18980 18795 18860 18860 -90 -90 174 3944 18
1109 19065 19125 19125 18920 19020 19025 -45 -40 474 3254 -34
1110 19180 19240 19250 19100 19105 19165 -75 -15 58 1882 -6
1111 19320 19305 19305 19305 19305 19305 -15 -15 2 262 0
1112 19480 19690 19690 19400 19400 19520 -80 40 8 116 2
1201 19525       19525 19525 0 0   242 0
1202 19740 19705 19735 19705 19735 19720 -5 -20 8 94 0
1203 19655       19635 19635 -20 -20   6 0
Total                 354808 354296 -10356

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.