Home > Market Data > SHFE

SHFE Metals Close Price For September 09,2011

Friday, Sep 09, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17790 17820 17875 17815 17870 17845 80 55 2180 23850 -1480
1110 17570 17570 17660 17560 17640 17625 70 55 4198 79952 -890
1111 17425 17455 17500 17420 17485 17465 60 40 21144 119192 996
1112 17330 17335 17395 17330 17385 17360 55 30 5298 81516 -506
1201 17285 17295 17340 17285 17325 17310 40 25 1464 28094 54
1202 17270 17280 17315 17280 17305 17295 35 25 546 15282 230
1203 17270 17275 17305 17270 17305 17285 35 15 712 5138 316
1204 17260 17300 17300 17300 17300 17300 40 40 8 1086 0
1205 17245 17280 17300 17255 17285 17280 40 35 38 2070 -4
1206 17240       17240 17240 0 0   730 0
1207 17255 17250 17290 17250 17280 17265 25 10 14 732 -2
1208 17260       17260 17260 0 0   18 0
Total                 35602 357660 -1286
Copper 1109 67970 67800 68060 67660 67750 67900 -220 -70 2750 9870 -1380
1110 67890 67860 68040 67510 67670 67810 -220 -80 4636 46470 -1338
1111 67870 67800 68030 67440 67620 67760 -250 -110 152844 150530 2802
1112 67870 67720 68000 67480 67660 67770 -210 -100 39496 76760 3170
1201 67870 67720 68000 67410 67630 67770 -240 -100 2936 13554 626
1202 67840 67740 67970 67510 67680 67800 -160 -40 426 5986 138
1203 67890 67800 68020 67510 67510 67740 -380 -150 150 2896 24
1204 67920 67850 68010 67660 67660 67870 -260 -50 48 1586 24
1205 67900 67810 68000 67550 67550 67840 -350 -60 38 1346 12
1206 67860 67920 68000 67540 67720 67710 -140 -150 58 1514 14
1207 67880 67910 67910 67700 67700 67740 -180 -140 14 684 -8
1208 67830 67910 67910 67640 67780 67790 -50 -40 20 312 4
Total                 203416 311508 4088
Zinc 1109 16950 16870 17005 16870 16965 16950 15 0 1100 10210 -240
1110 17040 16820 17095 16820 17010 17025 -30 -15 4800 41176 -1928
1111 17135 17080 17200 17035 17125 17120 -10 -15 241242 233574 -9822
1112 17230 17200 17295 17125 17240 17225 10 -5 59280 94194 6056
1201 17320 17280 17390 17225 17330 17315 10 -5 2714 18094 -18
1202 17420 17390 17465 17370 17410 17390 -10 -30 116 1866 44
1203 17495 17490 17555 17480 17480 17495 -15 0 22 556 -12
1204 17635 17560 17560 17560 17560 17560 -75 -75 2 376 2
1205 17675 17685 17725 17585 17725 17690 50 15 46 160 -10
1206 17765 17780 17780 17780 17780 17780 15 15 2 104 2
1207 17900 17855 17915 17855 17900 17890 0 -10 6 50 0
1208 17985 18000 18000 17955 17955 17980 -30 -5 6 42 0
Total                 309336 400402 -5926
Gold 1109 379.48       379.48 379.48 0.00 0.00   6 0
1110 378.21 384.04 384.04 384.04 384.04 384.04 5.83 5.83 2 36 -2
1111 378.88 382.11 387.33 382.11 387.33 384.98 8.45 6.10 138 120 -18
1112 380.24 384.40 389.28 383.11 388.31 386.49 8.07 6.25 291588 103486 5718
1201 380.38 383.34 389.26 382.97 388.48 386.39 8.10 6.01 2446 686 -30
1202 379.46 383.86 388.28 383.72 388.11 385.65 8.65 6.19 50 142 2
1203 380.52 384.90 387.30 384.90 387.30 385.57 6.78 5.05 8 92 0
1204 381.04       381.04 381.04 0.00 0.00   18 0
1205 380.38 384.50 389.31 384.33 388.43 386.42 8.05 6.04 28 24 -6
1206 380.79 384.61 390.00 382.82 388.81 386.79 8.02 6.00 4966 5304 154
1207 394.94       401.16 401.16 6.22 6.22   4 0
1208 381.55       387.56 387.56 6.01 6.01     0
Total                 299226 109918 5818

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.