Home > Market Data > SHFE

SHFE Metals Close Price For Mar 29，2011

Tuesday, Mar 29, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium             1104 16640 16520 16630 16520 16615 16585 -25 -55 4010 40056 -1636
1105 16770 16630 16740 16630 16730 16690 -40 -80 5184 66710 -1520
1106 16875 16780 16850 16730 16830 16790 -45 -85 16460 72638 -762
1107 16960 16860 16960 16825 16950 16905 -10 -55 7168 41500 58
1108 17030 16880 17030 16870 17030 16970 0 -60 2016 27986 352
1109 17095 16930 17100 16930 17080 17055 -15 -40 1064 14602 196
1110 17130 16905 17155 16905 17145 17080 15 -50 238 11536 112
1111 17145 17120 17200 17120 17185 17160 40 15 80 8044 -20
1112 17310 17225 17285 17215 17285 17230 -25 -80 10 1240 2
1201 17290       17290 17290 0 0   550 0
1202 17340       17340 17340 0 0   372 0
1203 17430       17430 17430 0 0   120 0
Total                 36230 285354 -3218
Gold             1104 304.03 304.50 321.90 301.00 301.00 310.48 -3.03 6.45 20 18 -2
1105 301.45 301.09 301.09 301.00 301.00 301.04 -0.45 -0.41 4 76 0
1106 300.87 299.50 300.45 299.38 299.82 299.89 -1.05 -0.98 7600 38286 -1648
1107 302.51       302.51 302.51 0.00 0.00   42 0
1108 302.14       301.15 301.15 -0.99 -0.99     0
1109 302.34 302.18 302.28 301.10 301.10 301.74 -1.24 -0.60 38 108 -14
1110 304.50 303.00 303.00 301.28 301.90 302.64 -2.60 -1.86 16 80 -2
1111 302.30       302.30 302.30 0.00 0.00   34 0
1112 302.78 301.36 301.80 300.63 301.00 301.34 -1.78 -1.44 1598 8594 616
1201 304.48 301.10 301.10 301.10 301.10 301.10 -3.38 -3.38 2 4 -2
1202 303.50       303.50 303.50 0.00 0.00   20 0
1203 305.56       305.56 305.56 0.00 0.00   2 0
Total                 9278 47264 -1052
Copper             1104 71420 70700 71050 70450 70800 70740 -620 -680 4426 18562 -1320
1105 71450 70580 71200 70380 70830 70810 -620 -640 5766 63064 -1150
1106 71580 70610 71300 70470 70830 70890 -750 -690 122582 157208 -1094
1107 71570 70600 71340 70600 70980 70950 -590 -620 7620 23788 1270
1108 71800 71310 71350 70700 71080 71070 -720 -730 780 5522 358
1109 71770 70770 71430 70630 71170 71010 -600 -760 244 1986 30
1110 71700 71000 71400 71000 71200 71200 -500 -500 102 686 14
1111 71630 71250 71400 71250 71400 71350 -230 -280 32 650 0
1112 71530 70470 71480 70470 71370 71160 -160 -370 30 764 12
1201 71810 71100 71530 71100 71350 71300 -460 -510 24 706 -2
1202 72090 71000 71400 71000 71350 71280 -740 -810 14 704 -4
1203 71660 71320 71630 71320 71350 71500 -310 -160 14 68 10
Total                 141634 273708 -1876
Zinc             1104 18160 18000 18065 17845 17995 17940 -165 -220 1006 15986 -236
1105 18290 17955 18250 17955 18135 18135 -155 -155 11754 88194 -3846
1106 18465 18150 18415 18145 18280 18295 -185 -170 310080 213372 2530
1107 18610 18300 18555 18300 18425 18440 -185 -170 8328 23154 1912
1108 18730 18505 18685 18455 18580 18550 -150 -180 366 4200 190
1109 18885 18595 18845 18580 18695 18695 -190 -190 504 3188 -74
1110 18985 18870 18930 18655 18830 18845 -155 -140 66 1900 8
1111 19180       19180 19180 0 0   262 0
1112 19230 19160 19250 19120 19165 19160 -65 -70 18 142 14
1201 19350 19210 19290 19210 19290 19250 -60 -100 4 242 0
1202 19435 19280 19385 19280 19385 19335 -50 -100 10 92 0
1203 19510 19510 19510 19510 19510 19510 0 0 2 4 -2
Total                 332138 350736 496

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.