Home > Market Data > SHFE

SHFE Metals Close Price For September 14,2011

Wednesday, Sep 14, 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 17785 17800 17535 17620 17755 -170 -35 3520 16700 -3110
1110 17555 17580 17580 17380 17440 17480 -115 -75 10346 72642 -5924
1111 17385 17400 17425 17250 17275 17320 -110 -65 30274 119854 2364
1112 17290 17320 17320 17155 17185 17225 -105 -65 9700 84100 2074
1201 17240 17250 17265 17100 17140 17170 -100 -70 2884 29418 902
1202 17215 17220 17225 17095 17135 17155 -80 -60 632 15784 430
1203 17210 17200 17205 17110 17120 17135 -90 -75 504 5850 384
1204 17200 17210 17210 17100 17100 17130 -100 -70 12 1084 -2
1205 17200 17150 17185 17100 17100 17135 -100 -65 86 2126 -24
1206 17190 17100 17100 17100 17100 17100 -90 -90 4 732 2
1207 17190 17180 17180 17100 17110 17125 -80 -65 40 732 2
1208 17260       17260 17260 0 0   18 0
TOTAL                 58002 349040 -2902
Copper 1109 66840 66850 66850 65600 65650 66220 -1190 -620 3140 6690 -1350
1110 66620 66630 66730 65020 65170 65770 -1450 -850 19208 43868 -2360
1111 66490 66490 66600 64850 65050 65580 -1440 -910 327620 159546 -812
1112 66470 66400 66550 64800 64920 65480 -1550 -990 207010 141894 40910
1201 66500 66470 66580 64830 64950 65450 -1550 -1050 14374 20916 5144
1202 66510 66540 66600 64850 64950 65580 -1560 -930 2734 7166 758
1203 66450 66510 66530 64900 65030 65320 -1420 -1130 1286 3766 668
1204 66490 66510 66510 65000 65220 65410 -1270 -1080 254 1700 66
1205 66560 66690 66690 64950 65100 65520 -1460 -1040 218 1554 82
1206 66530 66600 66610 65000 65130 65400 -1400 -1130 182 1674 68
1207 66540 65620 65660 65000 65330 65280 -1210 -1260 20 694 8
1208 66590 66100 66100 65040 65430 65450 -1160 -1140 38 316 0
TOTAL                 576084 389784 43182
Zinc 1109 16765 16805 16805 16550 16650 16655 -115 -110 2080 9370 -750
1110 16825 16850 16970 16570 16630 16710 -195 -115 9292 37062 -2626
1111 16925 16980 17055 16635 16710 16820 -215 -105 341138 231454 -324
1112 17025 17065 17150 16725 16780 16900 -245 -125 153062 124498 22594
1201 17130 17180 17250 16840 16900 16990 -230 -140 8736 22144 2158
1202 17210 17285 17325 16925 16980 17060 -230 -150 600 2224 206
1203 17295 17350 17360 17020 17105 17110 -190 -185 218 680 122
1204 17385 17450 17450 17135 17175 17295 -210 -90 14 384 -4
1205 17510 17550 17570 17250 17300 17370 -210 -140 68 184 18
1206 17550 17575 17575 17355 17480 17440 -70 -110 28 102 4
1207 17640 17735 17735 17420 17505 17535 -135 -105 36 52 4
1208 17760 17515 17515 17515 17515 17515 -245 -245 2 44 0
TOTAL                 515274 428198 21402
Gold 1109 378.00       378.00 378.00 0.00 0.00     0
1110 377.46 381.41 381.41 378.26 378.26 381.06 0.80 3.60 18 26 -12
1111 377.22 381.40 383.39 377.40 377.65 379.77 0.43 2.55 136 108 -12
1112 378.61 381.97 383.04 376.84 378.33 380.33 -0.28 1.72 218396 99614 4724
1201 378.98 380.95 383.35 377.11 378.77 380.65 -0.21 1.67 1912 748 -62
1202 378.11 382.20 382.20 377.33 377.33 378.93 -0.78 0.82 32 134 2
1203 379.94 382.50 383.09 378.50 378.50 381.73 -1.44 1.79 18 92 6
1204 377.66 379.50 379.50 378.95 378.95 379.22 1.29 1.56 4 16 0
1205 378.39 382.00 382.00 378.91 379.23 379.94 0.84 1.55 8 20 -2
1206 379.21 381.77 383.78 377.95 379.47 381.15 0.26 1.94 6078 5876 354
1207 393.30       395.31 395.31 2.01 2.01   4 0
1208 379.96       381.90 381.90 1.94 1.94     0
TOTAL                 226602 106638 4998

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.