Home > Market Data > SHFE

SHFE Metals Close Price For September 16,2011

Friday, Sep 16, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 17495 17545 17565 17495 17515 17515 20 20 6526 73890 2082
1111 17340 17385 17405 17330 17350 17355 10 15 16040 115798 -3758
1112 17230 17250 17285 17200 17230 17225 0 -5 11130 91506 3284
1201 17175 17215 17220 17140 17165 17165 -10 -10 3150 30834 824
1202 17150 17205 17205 17110 17120 17130 -30 -20 1500 16364 590
1203 17155 17190 17190 17110 17120 17130 -35 -25 576 5974 140
1204 17145 17210 17210 17110 17120 17130 -25 -15 56 1130 46
1205 17130 17150 17150 17050 17100 17125 -30 -5 86 2106 -6
1206 17115 17075 17110 17075 17110 17080 -5 -35 10 726 -6
1207 17160 17120 17120 17110 17110 17115 -50 -45 4 740 4
1208 17165 17160 17160 17105 17105 17140 -60 -25 42 80 40
1209   17190 17190 17130 17130 17145 0 0 14 12 12
Total                 39134 339160 3252
Copper 1110 65330 65660 66100 65500 66100 65740 770 410 9706 38138 -3224
1111 65190 65580 66000 65390 65970 65610 780 420 154092 136744 -23104
1112 65160 65440 65890 65330 65850 65550 690 390 224164 159540 8280
1201 65160 65530 65860 65350 65860 65550 700 390 10586 25734 1562
1202 65200 65550 65850 65400 65850 65600 650 400 1390 7936 212
1203 65200 65450 65910 65420 65910 65610 710 410 396 3880 56
1204 65210 65700 65890 65470 65890 65700 680 490 96 1812 26
1205 65240 65570 65880 65490 65880 65630 640 390 184 1540 -50
1206 65250 65500 65810 65500 65810 65670 560 420 48 1706 -14
1207 65330 65560 65990 65560 65990 65740 660 410 12 694 -2
1208 65330 65490 65830 65490 65820 65720 490 390 12 318 -2
1209         65470 65470 0 0     0
Total                 400686 378042 -16260
Zinc 1110 16660 16735 16800 16650 16755 16740 95 80 4930 32050 -2370
1111 16770 16825 16900 16730 16845 16835 75 65 195422 202944 -10438
1112 16855 16930 17000 16830 16950 16925 95 70 114428 135572 3684
1201 16960 17015 17100 16935 17050 17025 90 65 7728 22838 470
1202 17045 17100 17170 17030 17150 17090 105 45 518 2260 2
1203 17140 17235 17245 17140 17140 17210 0 70 64 748 4
1204 17240 17335 17335 17250 17300 17305 60 65 26 402 -2
1205 17360 17435 17435 17310 17415 17410 55 50 44 202 6
1206 17460 17500 17535 17470 17470 17505 10 45 16 96 -8
1207 17505 17530 17630 17530 17610 17595 105 90 12 48 -2
1208 17580 17650 17670 17575 17575 17625 -5 45 26 66 22
1209         17580 17580 0 0     0
Total                 323214 397226 -8632
Gold 1110 375.21 374.80 374.80 365.88 365.88 369.34 -9.33 -5.87 20 4 -12
1111 374.03 369.48 369.48 364.07 365.92 366.95 -8.11 -7.08 66 104 0
1112 375.47 369.00 369.50 364.82 365.91 366.94 -9.56 -8.53 224006 86432 -7360
1201 375.64 369.86 369.98 365.45 366.80 367.58 -8.84 -8.06 1618 810 36
1202 375.70 367.45 367.88 365.47 366.10 367.09 -9.60 -8.61 48 136 0
1203 378.00 369.49 369.49 365.97 367.69 367.62 -10.31 -10.38 38 88 -4
1204 377.00 368.01 368.01 366.70 366.73 367.01 -10.27 -9.99 12 14 -2
1205 375.68 369.27 369.27 365.58 367.20 367.57 -8.48 -8.11 12 28 -2
1206 376.68 370.99 370.99 366.13 367.10 368.25 -9.58 -8.43 8000 6808 336
1207 390.68       371.14 371.14 -19.54 -19.54   4 0
1208 377.42 375.78 375.78 370.98 370.98 373.38 -6.44 -4.04 4 4 4
1209         370.65 370.65 0.00 0.00     0
Total                 233824 94432 -7004

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.