Home > Market Data > SHFE

SHFE Metals Close Price For September 23,2011

Friday, Sep 23, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 17335 17020 17070 16640 16740 16795 -595 -540 12930 52408 -7142
1111 17140 16995 16995 16450 16590 16620 -550 -520 58990 82072 -15890
1112 16990 16705 16750 16310 16495 16470 -495 -520 170922 121280 13600
1201 16905 16580 16630 16225 16455 16385 -450 -520 25162 46720 5928
1202 16835 16550 16800 16160 16445 16300 -390 -535 9626 24412 4668
1203 16830 16520 16555 16155 16440 16280 -390 -550 4344 9206 1842
1204 16840 16310 16475 16165 16455 16230 -385 -610 682 1650 208
1205 16865 16435 16580 16190 16390 16275 -475 -590 492 2538 180
1206 16915 16735 16735 16235 16480 16390 -435 -525 226 1266 134
1207 16875 16750 16750 16200 16455 16350 -420 -525 576 1360 -44
1208 16860 16550 16550 16185 16455 16350 -405 -510 358 428 238
1209 17110 16500 16500 16425 16425 16445 -685 -665 146 200 118
Total                 284454 343540 3840
Copper 1110 61030 57530 58440 57360 57360 57640 -3670 -3390 7540 26432 -2128
1111 60840 57500 58470 57180 57180 57490 -3660 -3350 61972 78640 -13624
1112 60580 57500 58400 56940 56940 57340 -3640 -3240 509738 206324 -16738
1201 60570 57200 58230 56930 56930 57280 -3640 -3290 63416 53356 6516
1202 60680 57190 58300 57030 57030 57330 -3650 -3350 5876 15498 846
1203 60570 57900 58320 56930 56930 57310 -3640 -3260 1914 6010 92
1204 60570 57700 58000 56930 56930 57280 -3640 -3290 464 3510 52
1205 60620 57940 58480 56980 56980 57430 -3640 -3190 622 1870 106
1206 60510 58000 58000 56870 56870 57110 -3640 -3400 464 2050 86
1207 60620 58500 58500 56980 56980 57340 -3640 -3280 148 816 58
1208 60610 58000 58120 56970 56970 57400 -3640 -3210 116 396 52
1209 60920 57900 57900 57260 57260 57360 -3660 -3560 110 188 82
Total                 652380 395090 -24600
Zinc 1110 15815 15180 15350 14865 14920 15125 -895 -690 8054 21876 -2272
1111 15860 15100 15470 14905 14950 15195 -910 -665 131092 110670 -26060
1112 15940 15450 15555 14980 15055 15260 -885 -680 590264 214696 4364
1201 16025 15500 15640 15060 15135 15320 -890 -705 54220 50752 6906
1202 16085 15700 15700 15115 15210 15410 -875 -675 5506 5406 1260
1203 16080 15680 15810 15115 15290 15300 -790 -780 2330 1934 636
1204 16240 15720 15835 15265 15375 15465 -865 -775 82 546 4
1205 16325 15565 15960 15345 15520 15580 -805 -745 366 354 30
1206 16385 15975 16025 15400 15665 15600 -720 -785 78 108 0
1207 16570 16135 16135 15575 15850 15885 -720 -685 84 126 28
1208 16720 15935 16290 15715 15715 16065 -1005 -655 292 90 34
1209 16725 16370 16370 15720 15720 15970 -1005 -755 40 18 16
Total                 792408 406576 -15054
Gold 1110 375.00 361.00 367.00 356.26 356.26 361.94 -18.74 -13.06 10 4 2
1111 367.24 365.89 365.89 356.66 358.42 360.36 -8.82 -6.88 26 88 -2
1112 367.51 361.48 363.68 355.86 361.24 359.94 -6.27 -7.57 225766 73048 -8808
1201 368.31 363.99 364.35 356.02 361.38 360.74 -6.93 -7.57 2462 630 -20
1202 368.03 364.00 364.00 356.60 361.00 359.03 -7.03 -9.00 14 102 4
1203 374.05 362.50 362.50 356.51 359.68 359.80 -14.37 -14.25 14 84 6
1204 368.43 363.60 364.40 362.78 362.78 363.44 -5.65 -4.99 14 26 -10
1205 369.04 364.04 364.04 357.16 360.00 359.62 -9.04 -9.42 18 22 -2
1206 369.13 363.00 365.10 356.95 362.50 361.51 -6.63 -7.62 9516 8822 -428
1207 367.96 359.86 359.86 359.86 359.86 359.86 -8.10 -8.10 2 18 2
1208 371.44 357.02 359.79 357.02 358.00 358.27 -13.44 -13.17 6 4 0
1209 371.44       358.27 358.27 -13.17 -13.17     0
Total                 237848 82848 -9256

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.