Home > Market Data > SHFE

SHFE Metals Close Price For Mar 30，2011

Wednesday, Mar 30, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1104 16585 16760 16760 16600 16600 16625 15 40 2078 39300 -756
1105 16690 16745 16775 16715 16725 16740 35 50 6772 64436 -2274
1106 16790 16860 16895 16820 16835 16860 45 70 14158 70526 -2112
1107 16905 16985 16995 16930 16945 16960 40 55 4174 41966 466
1108 16970 17075 17080 17025 17030 17045 60 75 1942 28862 876
1109 17055 17095 17175 17095 17100 17145 45 90 4252 16784 2182
1110 17080 17135 17220 17130 17150 17190 70 110 1338 11650 114
1111 17160 17240 17270 17210 17240 17250 80 90 390 8174 130
1112 17230 17300 17330 17265 17295 17310 65 80 170 1248 8
1201 17290 17340 17360 17340 17360 17350 70 60 12 542 -8
1202 17340 17475 17475 17400 17400 17435 60 95 8 372 0
1203 17430       17430 17430 0 0   120 0
Total                 35294 283980 -1374
gold             1104 310.48 292.33 297.00 292.33 294.00 293.77 -16.48 -16.71 12 18 0
1105 301.04 301.39 301.39 301.39 301.39 301.39 0.35 0.35 2 78 2
1106 299.89 299.97 300.50 299.08 300.35 299.85 0.46 -0.04 7570 37726 -560
1107 302.51       302.51 302.51 0.00 0.00   42 0
1108 301.15       301.11 301.11 -0.04 -0.04     0
1109 301.74 301.10 301.85 301.10 301.85 301.35 0.11 -0.39 6 108 0
1110 302.64 301.55 301.55 300.99 300.99 301.27 -1.65 -1.37 8 86 6
1111 302.30       302.30 302.30 0.00 0.00   34 0
1112 301.34 301.00 301.96 300.51 301.54 301.34 0.20 0.00 1194 8716 122
1201 301.10       301.10 301.10 0.00 0.00   4 0
1202 303.50 302.50 302.50 301.00 301.00 301.98 -2.50 -1.52 14 28 8
1203 305.56       305.56 305.56 0.00 0.00   2 0
Total                 8806 46842 -422
copper             1104 70740 70900 71350 70700 71180 71030 440 290 2784 18102 -460
1105 70810 71120 71490 70670 71200 71140 390 330 4542 61198 -1866
1106 70890 71070 71600 70700 71300 71200 410 310 135088 160328 3120
1107 70950 71040 71680 70800 71410 71300 460 350 9448 25382 1594
1108 71070 71080 71700 70900 71420 71340 350 270 230 5542 20
1109 71010 71500 71770 70900 71500 71390 490 380 130 1978 -8
1110 71200 71540 71740 71210 71740 71440 540 240 30 696 10
1111 71350 71440 71750 71190 71750 71440 400 90 20 664 14
1112 71160 71670 71760 71080 71710 71530 550 370 80 824 60
1201 71300 71410 71860 71150 71700 71480 400 180 44 718 12
1202 71280 71390 71750 71340 71730 71590 450 310 10 706 2
1203 71500 71520 71570 71300 71300 71430 -200 -70 12 64 -4
Total                 152418 276202 2494
zinc             1104 17940 18070 18150 17955 18065 18035 125 95 2500 14952 -1034
1105 18135 18215 18275 18110 18210 18205 75 70 23960 78790 -9404
1106 18295 18400 18430 18255 18375 18360 80 65 275412 211010 -2362
1107 18440 18550 18580 18400 18525 18510 85 70 11714 27562 4408
1108 18550 18700 18720 18550 18655 18640 105 90 160 4206 6
1109 18695 18745 18835 18700 18780 18780 85 85 484 3158 -30
1110 18845 18990 18990 18875 18955 18930 110 85 18 1900 0
1111 19180 19080 19225 19010 19130 19100 -50 -80 48 284 22
1112 19160 19250 19250 19165 19210 19225 50 65 12 140 -2
1201 19250       19250 19250 0 0   242 0
1202 19335 19385 19450 19385 19445 19435 110 100 10 96 4
1203 19510       19510 19510 0 0   4 0
Total                 314318 342344 -8392

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.