Home > Market Data > SHFE

SHFE Metals Close Price For September 06,2011

Tuesday, Sep 06, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17710 17685 17695 17635 17690 17660 -20 -50 3820 31750 -3120
1110 17515 17480 17480 17370 17460 17430 -55 -85 6932 82642 -894
1111 17385 17320 17340 17215 17295 17275 -90 -110 39198 122814 1526
1112 17320 17250 17270 17150 17200 17205 -120 -115 9684 82480 1682
1201 17310 17225 17255 17130 17200 17195 -110 -115 4274 26790 1002
1202 17295 17190 17225 17120 17180 17185 -115 -110 398 14682 116
1203 17275 17225 17240 17125 17165 17175 -110 -100 758 4432 208
1204 17280 17200 17230 17130 17140 17180 -140 -100 20 1020 -2
1205 17290 17240 17240 17105 17105 17155 -185 -135 46 2050 0
1206 17270 17200 17200 17105 17150 17150 -120 -120 50 718 2
1207 17260 17235 17235 17120 17150 17155 -110 -105 14 720 6
1208 17285 17190 17190 17180 17180 17185 -105 -100 6 22 6
Total                 65200 370120 532
Copper 1109 67640 67350 67350 66680 67100 66930 -540 -710 5320 14290 -1710
1110 67520 67000 67280 66500 67090 66850 -430 -670 7644 51104 -1302
1111 67500 67100 67220 66330 67000 66780 -500 -720 248842 158966 4258
1112 67490 67110 67190 66310 66960 66730 -530 -760 61444 69722 6342
1201 67380 67080 67190 66250 66930 66660 -450 -720 4132 12084 1174
1202 67290 67060 67140 66300 66980 66730 -310 -560 1772 5918 524
1203 67590 66900 67200 66320 66950 66690 -640 -900 174 2858 74
1204 67390 67180 67180 66320 66900 66590 -490 -800 258 1578 142
1205 67500 66990 67180 66330 66900 66610 -600 -890 182 1290 2
1206 67580 67000 67180 66410 66900 66730 -680 -850 48 1456 -6
1207 67430 66880 66880 66400 66500 66590 -930 -840 22 702 -6
1208 67420 67010 67010 66400 66720 66530 -700 -890 72 292 14
Total                 329910 320260 9506
Zinc 1109 16855 16740 16815 16550 16680 16665 -175 -190 3000 12210 -1130
1110 16915 16700 16900 16595 16755 16740 -160 -175 8528 46122 -3104
1111 17020 16940 16995 16670 16855 16825 -165 -195 457888 264250 176
1112 17110 17010 17075 16770 16945 16925 -165 -185 76648 83282 9118
1201 17190 17100 17160 16870 17040 16995 -150 -195 5964 17914 1750
1202 17305 17240 17240 16960 17120 17075 -185 -230 368 1816 46
1203 17390 17260 17325 17070 17200 17245 -190 -145 48 540 24
1204 17425 17300 17300 17170 17245 17195 -180 -230 32 386 -20
1205 17605 17395 17500 17265 17405 17365 -200 -240 46 188 12
1206 17670 17520 17520 17390 17425 17445 -245 -225 32 96 16
1207 17805 17520 17595 17465 17565 17515 -240 -290 12 48 -4
1208 17735 17730 17730 17515 17515 17635 -220 -100 8 40 0
Total                 552574 426892 6884
Gold 1109 379.48       379.48 379.48 0.00 0.00   6 0
1110 389.00       389.00 389.00 0.00 0.00   38 0
1111 388.17 390.25 396.36 390.16 394.60 393.11 6.43 4.94 198 170 32
1112 389.21 392.06 398.08 391.50 395.25 395.24 6.04 6.03 260000 104630 2060
1201 389.18 391.30 397.70 390.71 394.89 394.94 5.71 5.76 1698 772 96
1202 388.85 391.06 397.60 391.06 397.00 394.60 8.15 5.75 76 168 32
1203 388.54 391.00 397.60 391.00 397.60 393.84 9.06 5.30 14 90 4
1204 389.90 395.50 396.60 395.50 396.60 395.90 6.70 6.00 8 22 6
1205 389.29 392.20 397.31 392.20 394.42 395.41 5.13 6.12 68 44 20
1206 389.65 392.02 398.00 391.71 395.30 395.16 5.65 5.51 5688 4540 466
1207 380.91 392.50 396.90 392.50 396.90 394.76 15.99 13.85 6 4 0
1208 380.00       393.82 393.82 13.82 13.82     0
Total                 267756 110484 2716

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.