Home > Market Data > SHFE

SHFE Metals Close Price For September 01,2011

Thursday, Sep 01, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17715 17780 17780 17710 17710 17730 -5 15 1778 38150 -1188
1110 17570 17605 17635 17540 17570 17580 0 10 5478 86054 -688
1111 17475 17510 17555 17440 17465 17485 -10 10 38436 117016 -790
1112 17410 17465 17485 17375 17405 17425 -5 15 7088 75920 268
1201 17395 17425 17470 17350 17350 17390 -45 -5 2876 23474 266
1202 17365 17360 17430 17340 17340 17365 -25 0 1222 14280 -76
1203 17370 17410 17420 17340 17370 17375 0 5 278 3996 90
1204 17365 17395 17400 17365 17365 17385 0 20 6 1014 -2
1205 17365 17385 17410 17320 17320 17370 -45 5 110 2040 -10
1206 17350 17385 17410 17320 17350 17385 0 35 16 708 6
1207 17355 17385 17400 17350 17350 17375 -5 20 14 704 4
1208 17480       17480 17480 0 0   16 0
TOTAL                 57302 363372 -2120
Copper 1109 68230 68360 68640 68200 68250 68450 20 220 2800 18150 -760
1110 68220 68630 68690 68180 68180 68450 -40 230 14178 54430 -3688
1111 68190 68510 68690 68130 68190 68410 0 220 192620 155914 4184
1112 68190 68500 68700 68170 68230 68460 40 270 32064 53694 5046
1201 68250 68410 68680 68170 68200 68420 -50 170 1704 9734 416
1202 68190 68350 68690 68160 68190 68380 0 190 234 5264 44
1203 68230 68400 68690 67700 68200 68260 -30 30 334 2540 42
1204 68250 68540 68660 68220 68270 68520 20 270 86 1354 8
1205 68140 68390 68680 68230 68300 68480 160 340 144 1252 34
1206 68210 68470 68720 68250 68250 68410 40 200 44 1426 -16
1207 68270 68370 68410 68370 68410 68400 140 130 10 714 -6
1208 68190 68660 68660 68590 68590 68620 400 430 12 278 0
TOTAL                 244230 304750 5304
Zinc 1109 17085 17080 17100 16960 16970 17030 -115 -55 1590 13820 -320
1110 17210 17280 17280 17060 17095 17145 -115 -65 12562 52830 -5600
1111 17325 17355 17375 17160 17205 17260 -120 -65 334024 261318 -348
1112 17420 17460 17460 17275 17310 17360 -110 -60 34430 56106 774
1201 17505 17550 17550 17360 17400 17450 -105 -55 2456 14630 248
1202 17580 17630 17630 17450 17465 17520 -115 -60 124 1728 12
1203 17675 17760 17760 17550 17550 17660 -125 -15 48 432 -2
1204 17755 17700 17700 17665 17665 17680 -90 -75 4 368 2
1205 17815 17845 17940 17740 17740 17805 -75 -10 32 162 16
1206 17890 17865 17870 17850 17850 17855 -40 -35 12 74 -4
1207 17975 17975 17995 17920 17950 17960 -25 -15 10 38 6
1208 18080 18040 18050 18020 18020 18025 -60 -55 18 38 2
TOTAL                 385310 401544 -5214
Gold 1109 379.48       379.48 379.48 0.00 0.00   6 0
1110 378.85 375.51 375.95 375.51 375.95 375.76 -2.90 -3.09 28 42 12
1111 378.27 376.95 377.36 374.87 374.87 376.07 -3.40 -2.20 54 134 2
1112 379.47 378.89 378.92 376.22 376.35 377.35 -3.12 -2.12 162496 98446 -1756
1201 379.51 379.00 379.00 376.02 376.02 377.43 -3.49 -2.08 970 526 -42
1202 379.58 377.77 377.77 376.00 376.23 376.61 -3.35 -2.97 48 138 -8
1203 379.77       377.21 377.21 -2.56 -2.56   86 0
1204 380.99       379.00 379.00 -1.99 -1.99   18 0
1205 379.79 378.00 378.25 377.40 377.40 377.85 -2.39 -1.94 10 22 0
1206 380.02 379.31 379.62 377.00 377.16 378.11 -2.86 -1.91 1138 3042 30
1207 382.84       380.91 380.91 -1.93 -1.93   4 0
1208 377.63       375.73 375.73 -1.90 -1.90     0
TOTAL                 164744 102464 -1762

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.