Home > Market Data > SHFE

SHFE Metals Close Price For Mar 22，2011

Tuesday, Mar 22, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
aluminum             1104 16475 16500 16585 16485 16545 16550 70 75 2850 41952 424
1105 16570 16610 16700 16600 16660 16660 90 90 8772 76882 -1496
1106 16675 16700 16825 16700 16760 16770 85 95 32006 70106 4924
1107 16750 16790 16900 16780 16845 16845 95 95 5410 36828 2010
1108 16830 16890 16995 16890 16935 16940 105 110 1048 23692 -338
1109 16915 16980 17080 16980 16990 17025 75 110 368 11462 -52
1110 16980 17080 17130 17040 17085 17090 105 110 190 8280 36
1111 17065 17150 17205 17150 17170 17170 105 105 74 7538 32
1112 17145 17270 17300 17210 17300 17270 155 125 108 1136 58
1201 17215 17320 17450 17320 17365 17370 150 155 78 434 68
1202 17355 17440 17500 17440 17500 17440 145 85 44 354 40
1203 17105       17400 17400 295 295   4 0
Total                 50948 278668 5706
gold             1104 300.62 316.98 316.98 294.01 294.01 305.49 -6.61 4.87 4 20 -2
1105 301.11 304.99 304.99 301.95 301.95 303.29 0.84 2.18 24 90 6
1106 303.07 302.90 303.08 302.00 302.29 302.52 -0.78 -0.55 11292 45120 -602
1107 304.17 302.51 302.51 302.51 302.51 302.51 -1.66 -1.66 2 42 2
1108 303.39       301.73 301.73 -1.66 -1.66     0
1109 304.52 304.48 304.48 303.15 303.15 303.59 -1.37 -0.93 8 106 4
1110 300.40 303.40 303.40 303.40 303.40 303.40 3.00 3.00 2 78 -2
1111 300.30       303.29 303.29 2.99 2.99   32 0
1112 304.28 304.21 304.30 303.11 303.47 303.75 -0.81 -0.53 1866 7046 1180
1201 303.90 303.50 305.90 303.50 305.90 304.70 2.00 0.80 16 6 2
1202 305.60 303.70 305.70 303.70 305.70 304.70 0.10 -0.90 4 8 -2
1203 306.00       306.00 306.00 0.00 0.00   2 0
Total                 13218 52550 586
copper             1104 71180 70780 71290 70580 71200 71020 20 -160 2400 24688 -600
1105 71370 70830 71490 70620 71200 71120 -170 -250 8766 79784 -2538
1106 71540 70880 71670 70800 71280 71260 -260 -280 143342 142002 2210
1107 71610 71000 71750 70900 71350 71350 -260 -260 5054 15178 854
1108 71760 71030 71850 71010 71450 71470 -310 -290 1262 4794 -74
1109 71750 71300 72000 70860 71610 71640 -140 -110 462 1954 158
1110 71840 71310 71930 71250 71700 71530 -140 -310 50 664 -2
1111 71800 71450 72100 71450 71580 71680 -220 -120 10 604 -2
1112 71890 71450 71800 71300 71800 71600 -90 -290 20 726 -4
1201 71760 71760 71950 71760 71950 71850 190 90 4 722 0
1202 71800 71320 71940 71320 71910 71750 110 -50 20 694 -2
1203 72050 72000 72000 71700 71700 71770 -350 -280 8 18 6
Total                 161398 271828 6
zinc             1104 17755 17510 17910 17510 17860 17750 105 -5 2036 19322 -944
1105 17935 17640 18050 17620 18025 17895 90 -40 36790 122894 -10310
1106 18070 17820 18220 17810 18180 18060 110 -10 532058 238092 7076
1107 18250 18005 18365 17995 18330 18225 80 -25 7146 15386 2348
1108 18385 18260 18505 18185 18480 18315 95 -70 548 3840 168
1109 18565 18450 18700 18300 18650 18510 85 -55 794 2958 40
1110 18735 18570 18820 18570 18820 18755 85 20 48 1786 -18
1111 18870 18920 18985 18920 18985 18950 115 80 4 262 4
1112 18970 19040 19125 19040 19095 19080 125 110 8 110 4
1201 19165 19055 19100 18920 19100 19010 -65 -155 10 242 2
1202 19160 19160 19370 19160 19370 19265 210 105 4 88 0
1203 19380       19380 19380 0 0   2 0
Total                 579446 404982 -1630

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.