Home > Market Data > SHFE

SHFE Metals Close Price For September 20,2011

Tuesday, Sep 20, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 17365 17320 17445 17320 17380 17370 15 5 5846 68042 -2030
1111 17175 17120 17225 17120 17195 17175 20 0 20470 108612 -2938
1112 17045 16990 17095 16970 17055 17040 10 -5 23398 100656 3306
1201 16995 16900 17030 16900 16975 16975 -20 -20 5188 35386 304
1202 16980 16960 16995 16910 16965 16945 -15 -35 2316 18566 1038
1203 16985 16960 16990 16920 16960 16945 -25 -40 680 6952 466
1204 16965 16900 16990 16900 16970 16940 5 -25 366 1446 212
1205 16965 16945 17035 16930 16975 16985 10 20 310 2330 178
1206 16975 17050 17050 16985 16995 17015 20 40 88 1150 78
1207 16985 16995 17050 16955 16990 16990 5 5 54 840 10
1208 16985 16990 16990 16990 16990 16990 5 5 4 130 0
1209 17000 17150 17150 17080 17080 17110 80 110 50 82 30
TOTAL                 58770 344192 654
Copper 1110 64290 63850 63900 62950 63250 63260 -1040 -1030 10958 34144 -2178
1111 64150 63500 63790 62720 63100 63080 -1050 -1070 86696 111880 -9968
1112 63870 63200 63440 62460 62960 62850 -910 -1020 403300 203036 4770
1201 63830 63200 63370 62460 62990 62820 -840 -1010 25688 35886 3226
1202 63860 63220 63400 62490 63000 62830 -860 -1030 4060 11168 826
1203 63780 63340 63430 62590 62980 62820 -800 -960 712 5424 6
1204 63870 63410 63410 62580 63000 62880 -870 -990 1066 2960 568
1205 64020 63320 63520 62370 63040 62950 -980 -1070 514 1756 122
1206 63980 63440 63500 62740 62950 62960 -1030 -1020 246 1882 36
1207 63880 63410 63410 62650 63040 62890 -840 -990 118 752 38
1208 63910 63480 63490 62700 62960 62950 -950 -960 64 354 26
1209 63880 63200 63200 62650 63020 62930 -860 -950 54 74 28
TOTAL                 533476 409316 -2500
Zinc 1110 16335 16000 16285 16000 16215 16165 -120 -170 5194 27102 -2446
1111 16415 16280 16350 16175 16285 16255 -130 -160 124662 173160 -21112
1112 16485 16350 16425 16260 16380 16335 -105 -150 241328 173512 5896
1201 16605 16450 16525 16370 16480 16440 -125 -165 13464 31790 3414
1202 16730 16585 16605 16445 16585 16525 -145 -205 1140 2970 624
1203 16785 16500 16870 16500 16655 16610 -130 -175 174 1066 94
1204 16895 16720 16760 16720 16760 16740 -135 -155 4 420 -2
1205 17010 16610 17035 16610 16815 16820 -195 -190 92 256 4
1206 17130 16900 16920 16860 16900 16895 -230 -235 20 94 -4
1207 17130 17095 17145 16920 16985 17020 -145 -110 90 80 6
1208 17240 17020 17090 17020 17060 17055 -180 -185 10 60 4
1209 17580       17390 17390 -190 -190     0
TOTAL                 386178 410510 -13522
Gold 1110 377.99 370.05 370.05 370.05 370.05 370.05 -7.94 -7.94 2 2 -2
1111 372.56 373.27 373.27 367.26 367.63 368.43 -4.93 -4.13 18 84 0
1112 376.95 368.24 369.50 366.16 368.80 367.98 -8.15 -8.97 163546 83700 1700
1201 377.32 372.62 372.62 366.12 370.19 368.57 -7.13 -8.75 1606 712 44
1202 377.45 368.01 369.48 366.34 368.19 367.77 -9.26 -9.68 38 112 -10
1203 376.82 369.93 369.93 367.68 368.68 368.25 -8.14 -8.57 22 78 -8
1204 376.51 368.00 368.45 367.00 368.19 367.86 -8.32 -8.65 44 38 -26
1205 377.46 368.40 370.53 367.72 369.96 369.08 -7.50 -8.38 42 26 8
1206 378.19 372.00 372.00 367.89 370.55 369.68 -7.64 -8.51 5914 7982 296
1207 379.34 367.90 368.10 367.90 368.10 367.96 -11.24 -11.38 6 16 6
1208 376.25       372.00 372.00 -4.25 -4.25   4 0
1209 377.42       366.10 366.10 -11.32 -11.32     0
TOTAL                 171238 92754 2008

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.