Home > Market Data > SHFE

SHFE Metals Close Price For September 13,2011

Tuesday, Sep 13, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17845 17810 17810 17780 17780 17790 -65 -55 4730 19810 -4040
1110 17625 17565 17580 17535 17555 17555 -70 -70 4316 78566 -1386
1111 17465 17430 17440 17350 17390 17385 -75 -80 26796 117490 -1702
1112 17360 17350 17350 17260 17295 17290 -65 -70 7796 82026 510
1201 17310 17305 17305 17215 17235 17240 -75 -70 2182 28516 422
1202 17295 17300 17300 17185 17220 17215 -75 -80 402 15354 72
1203 17285 17220 17230 17190 17210 17210 -75 -75 416 5466 328
1204 17300 17210 17210 17190 17190 17200 -110 -100 8 1086 0
1205 17280 17230 17230 17185 17185 17200 -95 -80 94 2150 80
1206 17240 17200 17200 17180 17190 17190 -50 -50 8 730 0
1207 17265 17220 17220 17160 17200 17190 -65 -75 18 730 -2
1208 17260       17260 17260 0 0   18 0
Total                 46766 351942 -5718
Copper 1109 67900 66860 67050 66720 66820 66840 -1080 -1060 4320 8040 -1830
1110 67810 66460 66830 66380 66420 66620 -1390 -1190 10418 46228 -242
1111 67760 66550 66750 66160 66310 66490 -1450 -1270 238262 160358 9828
1112 67770 66410 66760 66120 66220 66470 -1550 -1300 99520 100984 24224
1201 67770 66500 66770 66180 66280 66500 -1490 -1270 6290 15772 2218
1202 67800 66650 67000 66200 66260 66510 -1540 -1290 1478 6408 422
1203 67740 66660 66750 66230 66270 66450 -1470 -1290 456 3098 202
1204 67870 66770 66770 66390 66400 66490 -1470 -1380 136 1634 48
1205 67840 66780 66780 66140 66350 66560 -1490 -1280 274 1472 126
1206 67710 66700 66750 66290 66290 66530 -1420 -1180 134 1606 92
1207 67740 66620 66620 66410 66490 66540 -1250 -1200 10 686 2
1208 67790 66600 66740 66400 66470 66590 -1320 -1200 100 316 4
Total                 361398 346602 35094
Zinc 1109 16950 16850 16850 16660 16795 16765 -155 -185 1000 10120 -90
1110 17025 16950 16950 16730 16850 16825 -175 -200 5054 39688 -1488
1111 17120 17030 17055 16820 16945 16925 -175 -195 318610 231778 -1796
1112 17225 17100 17175 16930 17050 17025 -175 -200 91318 101904 7710
1201 17315 17200 17250 17020 17140 17130 -175 -185 7562 19986 1892
1202 17390 18090 18090 17120 17220 17210 -170 -180 424 2018 152
1203 17495 17275 17385 17225 17350 17295 -145 -200 40 558 2
1204 17560 17350 17460 17350 17455 17385 -105 -175 34 388 12
1205 17690 17585 17585 17440 17530 17510 -160 -180 26 166 6
1206 17780 17565 17655 17480 17655 17550 -125 -230 20 98 -6
1207 17890 17630 17700 17605 17700 17640 -190 -250 8 48 -2
1208 17980 17745 17815 17730 17815 17760 -165 -220 8 44 2
Total                 424104 406796 6394
Gold 1109 379.48 378.00 378.00 378.00 378.00 378.00 -1.48 -1.48 6   -6
1110 384.04 383.86 383.86 372.46 376.79 377.46 -7.25 -6.58 10 38 2
1111 384.98 377.95 378.61 375.26 377.66 377.22 -7.32 -7.76 52 120 0
1112 386.49 378.20 380.00 376.67 378.59 378.61 -7.90 -7.88 206798 94890 -8596
1201 386.39 380.12 380.20 376.98 379.07 378.98 -7.32 -7.41 2284 810 124
1202 385.65 376.96 379.68 376.96 379.03 378.11 -6.62 -7.54 36 132 -10
1203 385.57 385.00 385.00 378.00 378.90 379.94 -6.67 -5.63 10 86 -6
1204 381.04 377.00 379.00 377.00 379.00 377.66 -2.04 -3.38 6 16 -2
1205 386.42 375.40 380.12 375.40 379.62 378.39 -6.80 -8.03 76 22 -2
1206 386.79 379.34 380.60 377.26 379.27 379.21 -7.52 -7.58 6770 5522 218
1207 401.16       393.30 393.30 -7.86 -7.86   4 0
1208 387.56       379.96 379.96 -7.60 -7.60     0
Total                 216048 101640 -8278

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.