Home > Market Data > SHFE

SHFE Metals Close Price For September 26,2011

Monday, Sep 26, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16795 16640 16950 16460 16585 16605 -210 -190 23912 41894 -10514
1111 16620 16550 16780 16080 16285 16340 -335 -280 46486 76902 -5170
1112 16470 16400 16675 15850 16000 16170 -470 -300 220524 117902 -3378
1201 16385 16300 16600 15725 15855 16070 -530 -315 41384 49882 3162
1202 16300 16350 16550 15645 15770 16025 -530 -275 12596 25188 776
1203 16280 16515 16565 15635 15690 15945 -590 -335 5384 9052 -154
1204 16230 16500 16575 15705 15790 15890 -440 -340 1272 2220 570
1205 16275 16480 16600 15750 15845 16135 -430 -140 856 2746 208
1206 16390 16460 16510 15805 15880 16035 -510 -355 314 1374 108
1207 16350 16480 16595 15855 15900 16140 -450 -210 684 1302 -58
1208 16350 16775 16775 15705 15985 16470 -365 120 338 468 40
1209 16445       16445 16445 0 0   200 0
Total                 353750 329130 -14410
Copper 1110 57640 56780 57640 53600 53600 55150 -4040 -2490 8288 25022 -1410
1111 57490 56210 56400 53460 53460 55150 -4030 -2340 51488 67222 -11418
1112 57340 55870 56220 53320 53320 55040 -4020 -2300 627066 223094 16770
1201 57280 55710 56080 53270 53270 55060 -4010 -2220 83414 57708 4352
1202 57330 56010 56090 53310 53310 54710 -4020 -2620 8916 16542 1044
1203 57310 56400 56400 53290 53290 54770 -4020 -2540 1252 6108 98
1204 57280 55600 56780 53270 53270 54930 -4010 -2350 756 3814 304
1205 57430 56050 56140 53400 53400 55040 -4030 -2390 1152 2334 464
1206 57110 56500 56500 53110 53110 54790 -4000 -2320 884 2410 360
1207 57340 55800 56130 53320 53770 55170 -3570 -2170 102 828 12
1208 57400 55800 55990 53380 53380 55040 -4020 -2360 104 404 8
1209 57360 55840 55850 53340 53340 54210 -4020 -3150 210 270 82
Total                 783632 405756 10666
Zinc 1110 15125 14865 15035 14215 14215 14740 -910 -385 6690 19954 -1922
1111 15195 14735 15100 14280 14280 14750 -915 -445 98632 96420 -14250
1112 15260 14965 15190 14340 14340 14790 -920 -470 587122 230142 15446
1201 15320 15010 15280 14400 14400 14875 -920 -445 63394 60494 9742
1202 15410 14980 15505 14485 14485 15005 -925 -405 4274 6060 654
1203 15300 15195 15435 14380 14380 14945 -920 -355 1686 2408 474
1204 15465 15250 15535 14540 14540 15245 -925 -220 316 644 98
1205 15580 15555 15630 14645 14645 15250 -935 -330 258 408 54
1206 15600 15640 15700 14660 14700 15080 -900 -520 124 156 48
1207 15885 15760 15825 14930 14930 15600 -955 -285 104 162 36
1208 16065 15870 15885 15100 15100 15550 -965 -515 44 112 22
1209 15970 15980 15980 15010 15050 15525 -920 -445 58 24 6
Total                 762702 416984 10408
Gold 1110 361.94       356.26 361.94 -5.68 0.00   4 0
1111 360.36 346.13 346.13 342.97 343.32 343.87 -17.04 -16.49 16 94 6
1112 359.94 341.94 344.29 341.94 341.94 342.64 -18.00 -17.30 43018 63520 -9528
1201 360.74 345.00 345.00 342.70 342.70 343.26 -18.04 -17.48 558 668 38
1202 359.03 344.00 344.00 341.07 341.07 341.28 -17.96 -17.75 78 148 46
1203 359.80 342.00 342.00 341.93 341.93 341.95 -17.87 -17.85 6 80 -4
1204 363.44 348.88 348.88 346.00 346.00 346.96 -17.44 -16.48 6 28 2
1205 359.62 341.63 341.63 341.63 341.63 341.63 -17.99 -17.99 2 22 0
1206 361.51 343.43 344.50 343.43 343.43 343.77 -18.08 -17.74 2456 7992 -830
1207 359.86       341.86 341.86 -18.00 -18.00   18 0
1208 358.27       340.35 340.35 -17.92 -17.92   4 0
1209 358.27 332.01 340.00 322.44 322.44 325.34 -35.83 -32.93 94 62 62
Total                 46234 72640 -10208

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.