Home > Market Data > SHFE

SHFE Metals Close Price For September 08,2011

Thursday, Sep 08, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17735 17780 17830 17750 17820 17790 85 55 3690 25330 -3070
1110 17440 17575 17590 17550 17590 17570 150 130 3480 80842 -890
1111 17375 17450 17465 17380 17435 17425 60 50 24228 118196 728
1112 17295 17330 17365 17310 17335 17330 40 35 6640 82022 -72
1201 17260 17310 17330 17270 17285 17285 25 25 2368 28040 546
1202 17250 17315 17315 17250 17270 17270 20 20 360 15052 90
1203 17250 17280 17280 17260 17275 17270 25 20 274 4822 62
1204 17260       17260 17260 0 0   1086 0
1205 17235 17235 17270 17235 17270 17245 35 10 80 2074 8
1206 17235 17240 17240 17240 17240 17240 5 5 6 730 0
1207 17255       17255 17255 0 0   734 0
1208 17260       17260 17260 0 0   18 0
Total                 41126 358946 -2598
Copper 1109 67490 67980 68180 67820 67900 67970 410 480 2670 11250 -1380
1110 67460 68100 68180 67710 67750 67890 290 430 4550 47808 -1492
1111 67450 68080 68170 67660 67720 67870 270 420 135712 147728 -9100
1112 67420 68050 68180 67670 67710 67870 290 450 40830 73590 1540
1201 67380 68010 68150 67650 67740 67870 360 490 2302 12928 564
1202 67410 67940 68140 67680 67720 67840 310 430 82 5848 2
1203 67530 67990 68100 67700 67720 67890 190 360 46 2872 18
1204 67480 67960 68050 67800 67800 67920 320 440 18 1562 -6
1205 67460 68000 68220 67680 67680 67900 220 440 118 1334 48
1206 67430 68380 68380 67800 67800 67860 370 430 78 1500 48
1207 67450 68000 68050 67790 67790 67880 340 430 14 692 -4
1208 67560 67560 68100 67560 67780 67830 220 270 54 308 10
Total                 186474 307420 -9752
Zinc 1109 16845 16965 17010 16705 16900 16950 55 105 1210 10450 -920
1110 16935 17110 17115 16960 16990 17040 55 105 4654 43104 -2066
1111 17020 17200 17215 17055 17070 17135 50 115 217558 243396 -7954
1112 17120 17290 17310 17160 17175 17230 55 110 44904 88138 2614
1201 17215 17400 17400 17260 17275 17320 60 105 2964 18112 420
1202 17290 17450 17465 17345 17345 17420 55 130 152 1822 42
1203 17380 17550 17560 17460 17460 17495 80 115 56 568 -4
1204 17480 17620 17650 17620 17650 17635 170 155 4 374 -4
1205 17620 17695 17700 17640 17675 17675 55 55 28 170 -6
1206 17660 17800 17840 17735 17740 17765 80 105 18 102 -4
1207 17810 17950 17950 17880 17880 17900 70 90 12 50 4
1208 17900 18015 18030 17940 17940 17985 40 85 12 42 2
Total                 271572 406328 -7876
Gold 1109 379.48       379.48 379.48 0.00 0.00   6 0
1110 376.87       378.21 378.21 1.34 1.34   38 0
1111 384.44 379.01 381.06 378.11 381.06 378.88 -3.38 -5.56 88 138 14
1112 382.85 378.70 382.10 377.90 382.00 380.24 -0.85 -2.61 296516 97768 810
1201 383.25 378.00 382.28 378.00 382.21 380.38 -1.04 -2.87 2554 716 -98
1202 383.39 379.00 381.20 377.78 380.00 379.46 -3.39 -3.93 74 140 -12
1203 386.22 379.90 381.20 379.90 381.20 380.52 -5.02 -5.70 8 92 2
1204 385.21 379.51 382.58 379.51 382.58 381.04 -2.63 -4.17 4 18 0
1205 383.14 370.23 382.56 370.23 382.37 380.38 -0.77 -2.76 58 30 -8
1206 383.20 378.99 383.20 378.00 382.60 380.79 -0.60 -2.41 6452 5150 640
1207 394.94       394.94 394.94 0.00 0.00   4 0
1208 383.96       381.55 381.55 -2.41 -2.41     0
Total                 305754 104100 1348

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.