Home > Market Data > SHFE

SHFE Metals Close Price For Mar 06,2012

Tuesday, Mar 06, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1203 15995 15960 15990 15960 15960 15970 -35 -25 1450 36610 -890
1204 16120 16080 16105 16065 16075 16085 -45 -35 2818 40806 -428
1205 16235 16185 16225 16165 16175 16190 -60 -45 7420 52472 -696
1206 16335 16280 16330 16250 16275 16285 -60 -50 6752 36342 2500
1207 16430 16410 16425 16360 16370 16380 -60 -50 1734 21428 1110
1208 16535 16480 16515 16450 16450 16485 -85 -50 698 3568 360
1209 16635 16600 16600 16560 16560 16575 -75 -60 66 1616 36
1210 16725 16690 16690 16500 16650 16645 -75 -80 88 1890 42
1211 16860       16860 16860 0 0   166 0
1212 16860 16840 16840 16835 16835 16835 -25 -25 6 116 2
1301 17045       16975 16975 -70 -70   244 0
1302 17000       17000 17000 0 0   24 0
Total                 21032 195282 2036
Gold 1203 351.01       350.50 350.50 -0.51 -0.51   120 0
1204 350.82       350.82 350.82 0.00 0.00   136 0
1205 351.39 349.93 350.01 348.51 348.51 349.22 -2.88 -2.17 44 178 10
1206 349.47 348.40 348.89 346.70 346.76 347.70 -2.71 -1.77 49458 73536 -2294
1207 350.22 348.50 348.50 347.35 347.35 348.11 -2.87 -2.11 6 28 2
1208 350.17       348.79 348.79 -1.38 -1.38   12 0
1209 350.22 349.20 349.47 347.58 347.58 348.85 -2.64 -1.37 12 46 -2
1210 350.72 348.66 348.66 348.66 348.66 348.66 -2.06 -2.06 2 16 2
1211 350.96 347.12 347.13 347.12 347.13 347.12 -3.83 -3.84 4 12 2
1212 349.61 349.17 349.23 347.05 347.27 348.16 -2.34 -1.45 856 10542 -12
1301 348.37 349.20 349.20 349.20 349.20 349.20 0.83 0.83 2 8 0
1302 348.37       348.37 348.37 0.00 0.00     0
Total                 50384 84634 -2292
Copper 1203 60500 60110 60110 59660 59660 59810 -840 -690 6870 27820 -2280
1204 60840 60650 60650 60010 60040 60180 -800 -660 12122 65368 -2560
1205 61130 60750 60870 60190 60280 60470 -850 -660 133954 148912 -9290
1206 61320 61000 61050 60270 60390 60580 -930 -740 306496 173902 12238
1207 61410 61180 61180 60390 60470 60660 -940 -750 20788 30570 5914
1208 61460 61200 61200 60490 60550 60720 -910 -740 722 4642 48
1209 61480 61290 61290 60560 60610 60800 -870 -680 464 4942 -12
1210 61600 61500 61500 60590 60610 60750 -990 -850 160 1262 -52
1211 61550 61170 61170 60600 60640 60750 -910 -800 90 914 -2
1212 61530 61330 61330 60620 60620 60900 -910 -630 68 782 -10
1301 61570 61100 61120 60650 60700 60860 -870 -710 16 424 6
1302 61630 60900 60900 60750 60750 60800 -880 -830 14 124 4
Total                 481764 459662 4004
Zinc 1203 15795 15720 15720 15520 15520 15610 -275 -185 920 10410 -320
1204 15915 15815 15845 15605 15630 15695 -285 -220 8064 33974 -2726
1205 16050 15970 15975 15720 15760 15825 -290 -225 131060 148190 -8296
1206 16170 16100 16100 15810 15860 15920 -310 -250 170166 124232 30864
1207 16260 16200 16200 15920 15960 16025 -300 -235 3060 6572 228
1208 16360 16270 16270 16020 16060 16115 -300 -245 130 1216 -6
1209 16415 16345 16355 16095 16120 16235 -295 -180 116 816 16
1210 16525 16300 16300 16190 16250 16260 -275 -265 54 308 -4
1211 16540 16440 16440 16250 16250 16345 -290 -195 14 106 0
1212 16610 16425 16475 16330 16330 16390 -280 -220 26 96 8
1301 16615 16570 16570 16385 16385 16475 -230 -140 8 96 0
1302 16765 16675 16675 16555 16555 16625 -210 -140 14 56 2
Total                 313632 326072 19766

    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.