Home > Market Data > SHFE

SHFE Metals Close Price For September 05,2011

Monday, Sep 05, 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 17750 17755 17680 17695 17710 -20 -5 4250 34870 -2400
1110 17540 17540 17585 17450 17505 17515 -35 -25 9272 83536 -1966
1111 17415 17405 17480 17315 17345 17385 -70 -30 35450 121288 3266
1112 17350 17365 17410 17260 17270 17320 -80 -30 13426 80798 3146
1201 17335 17380 17395 17245 17245 17310 -90 -25 3964 25788 1366
1202 17290 17330 17370 17225 17225 17295 -65 5 618 14566 140
1203 17295 17355 17365 17230 17230 17275 -65 -20 338 4224 178
1204 17280 17300 17300 17235 17235 17280 -45 0 16 1022 8
1205 17270 17320 17340 17205 17255 17290 -15 20 128 2050 4
1206 17295 17280 17325 17230 17260 17270 -35 -25 30 716 10
1207 17290 17275 17275 17250 17250 17260 -40 -30 12 714 2
1208 17330 17330 17330 17180 17180 17285 -150 -45 16 16 -2
TOTAL                 67520 369588 3752
Copper 1109 67980 67810 68020 67340 67350 67640 -630 -340 3130 16000 -1050
1110 67920 67730 68050 67210 67210 67520 -710 -400 6406 52406 -1192
1111 67910 67650 68030 67080 67100 67500 -810 -410 183408 154708 2002
1112 67880 67580 67990 67080 67100 67490 -780 -390 40406 63380 7962
1201 67840 67500 67950 67060 67080 67380 -760 -460 3218 10910 948
1202 67830 67680 67900 67100 67100 67290 -730 -540 768 5394 40
1203 67900 67710 67880 67150 67150 67590 -750 -310 250 2784 126
1204 67980 67720 67880 67200 67200 67390 -780 -590 104 1436 70
1205 67900 67600 67910 67200 67250 67500 -650 -400 104 1288 26
1206 68080 67940 67940 67050 67200 67580 -880 -500 42 1462 14
1207 67930 67950 67950 67200 67200 67430 -730 -500 16 708 -6
1208 67840 67850 67850 67190 67210 67420 -630 -420 18 278 2
TOTAL                 237870 310754 8942
Zinc 1109 16875 16950 16990 16750 16790 16855 -85 -20 870 13340 -260
1110 16980 16955 17065 16825 16845 16915 -135 -65 7322 49226 -700
1111 17080 17015 17165 16920 16945 17020 -135 -60 382320 264074 -10906
1112 17185 17100 17250 17015 17030 17110 -155 -75 58796 74164 11548
1201 17275 17180 17340 17110 17120 17190 -155 -85 3892 16164 958
1202 17330 17300 17405 17195 17220 17305 -110 -25 320 1770 18
1203 17420 17460 17515 17310 17320 17390 -100 -30 130 516 86
1204 17490 17425 17515 17395 17425 17425 -65 -65 48 406 34
1205 17655 17505 17730 17485 17485 17605 -170 -50 82 176 16
1206 17730 17740 17745 17630 17630 17670 -100 -60 20 80 6
1207 17865 17845 17845 17705 17705 17805 -160 -60 24 52 6
1208 17900 17735 17735 17735 17735 17735 -165 -165 4 40 2
TOTAL                 453828 420008 808
Gold 1109 379.48       379.48 379.48 0.00 0.00   6 0
1110 378.88 389.00 389.00 389.00 389.00 389.00 10.12 10.12 4 38 -4
1111 377.60 386.82 388.86 386.82 388.71 388.17 11.11 10.57 68 138 8
1112 379.27 389.17 390.66 387.85 390.60 389.21 11.33 9.94 159716 102570 -1514
1201 379.20 388.00 390.64 387.59 390.60 389.18 11.40 9.98 1598 676 12
1202 378.11 387.85 389.56 387.85 389.56 388.85 11.45 10.74 12 136 -2
1203 379.67 388.54 388.54 388.54 388.54 388.54 8.87 8.87 2 86 0
1204 379.00 389.30 390.58 389.30 390.58 389.90 11.58 10.90 10 16 -2
1205 378.67 388.30 390.50 388.00 390.50 389.29 11.83 10.62 32 24 2
1206 380.02 390.10 390.93 382.22 390.93 389.65 10.91 9.63 3494 4074 804
1207 380.91       380.91 380.91 0.00 0.00   4 0
1208 378.62       380.00 380.00 1.38 1.38     0
TOTAL                 164936 107768 -696

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.