Home > Market Data > SHFE

SHFE Metals Close Price For Mar 28，2011

Monday, Mar 28, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium      1104 16670 16730 16730 16505 16555 16640 -115 -30 3014 41692 -936
1105 16785 16800 16845 16630 16660 16770 -125 -15 10130 68230 -3112
1106 16885 16920 16965 16715 16750 16875 -135 -10 42192 73400 3368
1107 16960 16985 17040 16830 16860 16960 -100 0 11578 41442 4388
1108 17020 17020 17095 16900 16915 17030 -105 10 7166 27634 3840
1109 17065 16990 17145 16960 16990 17095 -75 30 1872 14406 478
1110 17115 17155 17190 17045 17060 17130 -55 15 696 11424 406
1111 17205 17215 17255 17095 17095 17145 -110 -60 290 8064 224
1112 17285 17310 17345 17205 17205 17310 -80 25 38 1238 -8
1201 17355 17320 17445 17285 17305 17290 -50 -65 122 550 96
1202 17440 17330 17360 17325 17360 17340 -80 -100 28 372 18
1203 17550 17495 17530 17400 17400 17430 -150 -120 118 120 110
Total                 77244 288572 8872
Gold 1104 303.50 287.02 308.95 287.02 304.50 304.03 1.00 0.53 26 20 2
1105 301.45       301.45 301.45 0.00 0.00   76 0
1106 302.88 301.28 302.10 299.70 299.90 300.87 -2.98 -2.01 10668 39934 -390
1107 302.51       302.51 302.51 0.00 0.00   42 0
1108 304.16       302.14 302.14 -2.02 -2.02     0
1109 304.30 303.29 303.65 300.53 301.90 302.34 -2.40 -1.96 52 122 16
1110 304.50       304.50 304.50 0.00 0.00   82 0
1111 304.12 302.30 302.30 302.30 302.30 302.30 -1.82 -1.82 2 34 2
1112 304.32 303.55 303.79 301.22 301.54 302.78 -2.78 -1.54 1808 7978 30
1201 304.48       304.48 304.48 0.00 0.00   6 0
1202 303.82 303.50 303.50 303.50 303.50 303.50 -0.32 -0.32 12 20 12
1203 306.10 306.10 311.12 302.80 305.00 305.56 -1.10 -0.54 10 2 0
Total                 12578 48316 -328
Copper 1104 72210 71710 72150 70700 71090 71420 -1120 -790 5140 19882 -1014
1105 72400 72100 72370 70700 71000 71450 -1400 -950 9768 64214 -2902
1106 72530 72350 72550 70700 71070 71580 -1460 -950 185424 158302 11828
1107 72630 72400 72600 70860 71200 71570 -1430 -1060 10186 22518 2026
1108 72650 72450 72610 71000 71310 71800 -1340 -850 1160 5164 246
1109 72700 72640 72740 71000 71340 71770 -1360 -930 448 1956 -18
1110 72940 72650 72650 71270 71410 71700 -1530 -1240 52 672 28
1111 72760 72700 72700 71240 71650 71630 -1110 -1130 56 650 32
1112 72790 72690 72700 70990 71500 71530 -1290 -1260 60 752 24
1201 72970 72770 72770 71120 71590 71810 -1380 -1160 54 708 4
1202 72790 72700 72790 71550 71550 72090 -1240 -700 12 708 2
1203 72910 72230 72230 71380 71500 71660 -1410 -1250 12 58 6
Total                 212372 275584 10262
Zinc       1104 18250 18255 18360 17950 18000 18160 -250 -90 1874 16222 -516
1105 18420 18350 18505 18100 18150 18290 -270 -130 19744 92040 -6530
1106 18585 18550 18680 18260 18315 18465 -270 -120 452100 210842 572
1107 18740 18720 18850 18400 18480 18610 -260 -130 7506 21242 2324
1108 18860 18860 18955 18580 18645 18730 -215 -130 332 4010 66
1109 19025 19005 19095 18680 18745 18885 -280 -140 596 3262 8
1110 19165 19175 19195 18860 18875 18985 -290 -180 78 1892 10
1111 19305       19180 19180 -125 -125   262 0
1112 19520 19380 19380 19160 19160 19230 -360 -290 24 128 12
1201 19525 19350 19350 19350 19350 19350 -175 -175 2 242 0
1202 19720 19610 19610 19290 19440 19435 -280 -285 14 92 -2
1203 19635 19510 19510 19510 19510 19510 -125 -125 2 6 0
Total                 482272 350240 -4056

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.