Home > Market Data > SHFE

SHFE Metals Close Price For September 15,2011

Thursday, Sep 15, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17755 17730 17750 17670 17750 17690 -5 -65 2430 14750 -1950
1110 17480 17480 17545 17465 17505 17495 25 15 5682 71808 -834
1111 17320 17300 17385 17295 17335 17340 15 20 19490 119556 -298
1112 17225 17200 17270 17200 17215 17230 -10 5 10896 88222 4122
1201 17170 17180 17220 17155 17165 17175 -5 5 2606 30010 592
1202 17155 17150 17200 17140 17140 17150 -15 -5 250 15774 -10
1203 17135 17160 17195 17130 17140 17155 5 20 312 5834 -16
1204 17130 17160 17160 17135 17135 17145 5 15 4 1084 0
1205 17135 17100 17150 17100 17130 17130 -5 -5 18 2112 -14
1206 17100 17060 17160 17060 17125 17115 25 15 6 732 0
1207 17125 17185 17185 17120 17120 17160 -5 35 6 736 4
1208 17260 17175 17175 17155 17170 17165 -90 -95 22 40 22
TOTAL                 41722 350658 1618
Copper 1109 66220 65560 65700 65180 65210 65420 -1010 -800 2470 5050 -1640
1110 65770 65580 65630 64850 65190 65330 -580 -440 13448 41362 -2506
1111 65580 65340 65590 64700 65080 65190 -500 -390 288438 159848 302
1112 65480 65290 65580 64670 65020 65160 -460 -320 247528 151260 9366
1201 65450 65290 65560 64670 65020 65160 -430 -290 14380 24172 3256
1202 65580 64950 65620 64700 65040 65200 -540 -380 2128 7724 558
1203 65320 65340 65590 64780 65130 65200 -190 -120 464 3824 58
1204 65410 65380 65700 64990 65070 65210 -340 -200 208 1786 86
1205 65520 65380 65660 64900 65120 65240 -400 -280 230 1590 36
1206 65400 65360 65550 65000 65100 65250 -300 -150 136 1720 46
1207 65280 65280 65520 64990 65000 65330 -280 50 36 696 2
1208 65450 65430 65600 65050 65050 65330 -400 -120 30 320 4
TOTAL                 569496 399352 9568
Zinc 1109 16655 16660 16700 16550 16610 16610 -45 -45 1440 10140 770
1110 16710 16710 16755 16500 16665 16660 -45 -50 5748 34420 -2642
1111 16820 16820 16865 16685 16750 16770 -70 -50 254758 213382 -18072
1112 16900 16900 16945 16770 16835 16855 -65 -45 122964 131888 7390
1201 16990 17000 17090 16870 16925 16960 -65 -30 4766 22368 224
1202 17060 17075 17115 16970 17065 17045 5 -15 218 2258 34
1203 17110 17135 17185 17115 17135 17140 25 30 130 744 64
1204 17295 17215 17280 17200 17250 17240 -45 -55 46 404 20
1205 17370 17370 17415 17310 17310 17360 -60 -10 30 196 12
1206 17440 17440 17480 17440 17450 17460 10 20 14 104 2
1207 17535 17570 17580 17450 17580 17505 45 -30 12 50 -2
1208 17515 17600 17600 17570 17575 17580 60 65 10 44 0
TOTAL                 390136 415998 -12200
Gold 1109 378.00       378.00 378.00 0.00 0.00     0
1110 381.06 375.64 375.64 373.18 374.80 375.21 -6.26 -5.85 16 16 -10
1111 379.77 376.23 376.34 372.07 374.80 374.03 -4.97 -5.74 112 104 -4
1112 380.33 378.01 378.58 373.10 375.54 375.47 -4.79 -4.86 259918 93792 -5822
1201 380.65 379.00 379.70 373.58 376.35 375.64 -4.30 -5.01 2114 774 26
1202 378.93 378.50 378.50 374.32 374.34 375.70 -4.59 -3.23 40 136 2
1203 381.73       378.00 378.00 -3.73 -3.73   92 0
1204 379.22       377.00 377.00 -2.22 -2.22   16 0
1205 379.94 374.41 376.70 374.41 375.76 375.68 -4.18 -4.26 46 30 10
1206 381.15 379.88 379.88 374.11 376.60 376.68 -4.55 -4.47 7612 6472 596
1207 395.31       390.68 390.68 -4.63 -4.63   4 0
1208 381.90       377.42 377.42 -4.48 -4.48     0
TOTAL                 269858 101436 -5202

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.