Home > Market Data > SHFE

SHFE Metals Close Price For September 19,2011

Monday, Sep 19, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 17515 17415 17440 17300 17300 17365 -215 -150 11178 70072 -3818
1111 17355 17100 17290 17100 17105 17175 -250 -180 39440 111550 -4248
1112 17225 17145 17145 16950 16960 17045 -265 -180 21116 97350 5844
1201 17165 17100 17100 16900 16915 16995 -250 -170 8322 35082 4248
1202 17130 17015 17040 16900 16900 16980 -230 -150 2312 17528 1164
1203 17130 17055 17055 16910 16910 16985 -220 -145 816 6486 512
1204 17130 16960 17000 16925 16960 16965 -170 -165 160 1234 104
1205 17125 17100 17100 16880 16880 16965 -245 -160 286 2152 46
1206 17080 16960 17000 16910 16950 16975 -130 -105 440 1072 346
1207 17115 16955 17120 16950 17020 16985 -95 -130 206 830 90
1208 17140 16995 16995 16950 16950 16985 -190 -155 70 130 50
1209 17145 17000 17000 17000 17000 17000 -145 -145 42 52 40
TOTAL                 84388 343538 4378
Copper 1110 65740 65020 65060 63820 63850 64290 -1890 -1450 9034 36322 -1816
1111 65610 65000 65000 63530 63540 64150 -2070 -1460 109570 121848 -14896
1112 65550 64850 64940 63310 63370 63870 -2180 -1680 364122 198266 38726
1201 65550 64800 64880 63280 63290 63830 -2260 -1720 20030 32660 6926
1202 65600 65030 65030 63310 63340 63860 -2260 -1740 6442 10342 2406
1203 65610 64420 64510 63400 63500 63780 -2110 -1830 2500 5418 1538
1204 65700 64380 64420 63500 63500 63870 -2200 -1830 890 2392 580
1205 65630 65010 65010 63500 63500 64020 -2130 -1610 406 1634 94
1206 65670 64560 64560 63400 63570 63980 -2100 -1690 248 1846 140
1207 65740 64330 64340 63410 63410 63880 -2330 -1860 56 714 20
1208 65720 64420 64420 63400 63440 63910 -2280 -1810 36 328 10
1209 65330 64230 64230 63500 63500 63880 -1830 -1450 80 46 46
TOTAL                 513414 411816 33774
Zinc 1110 16740 16655 16655 16135 16135 16335 -605 -405 7090 29548 -2502
1111 16835 16700 16700 16205 16210 16415 -625 -420 190772 194272 -8672
1112 16925 16800 16810 16275 16285 16485 -640 -440 250814 167616 32044
1201 17025 16860 16895 16385 16390 16605 -635 -420 14372 28376 5538
1202 17090 17090 17090 16500 16500 16730 -590 -360 678 2346 86
1203 17210 16980 16980 16600 16600 16785 -610 -425 346 972 224
1204 17305 16935 16955 16750 16750 16895 -555 -410 54 422 20
1205 17410 17175 17175 16895 16900 17010 -510 -400 106 252 50
1206 17505 17300 17300 17080 17100 17130 -405 -375 22 98 2
1207 17595 17245 17245 17005 17055 17130 -540 -465 48 74 26
1208 17625 17260 17295 17175 17175 17240 -450 -385 18 56 -10
1209 17580       17195 17195 -385 -385     0
TOTAL                 464320 424032 26806
Gold 1110 369.34 377.09 380.44 377.09 380.44 377.99 11.10 8.65 8 4 0
1111 366.95 366.95 377.00 366.95 376.38 372.56 9.43 5.61 30 84 -20
1112 366.94 376.20 378.03 375.40 377.95 376.95 11.01 10.01 170356 82000 -4432
1201 367.58 376.56 379.00 375.81 379.00 377.32 11.42 9.74 2022 668 -142
1202 367.09 377.00 378.08 376.99 377.60 377.45 10.51 10.36 20 122 -14
1203 367.62 376.82 376.82 376.82 376.82 376.82 9.20 9.20 2 86 -2
1204 367.01 377.00 377.80 375.30 376.80 376.51 9.79 9.50 74 64 50
1205 367.57 378.98 378.98 376.52 377.60 377.46 10.03 9.89 38 18 -10
1206 368.25 377.58 379.82 376.53 379.74 378.19 11.49 9.94 7182 7686 878
1207 371.14 383.17 383.17 372.50 378.30 379.34 7.16 8.20 14 10 6
1208 373.38 370.75 378.00 370.75 377.50 376.25 4.12 2.87 10 4 0
1209 377.42       377.42 377.42 0.00 0.00     0
TOTAL                 179756 90746 -3686

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.