Home > Market Data > SHFE

SHFE Metals Close Price For September 30,2011

Friday, Sep 30, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16730 16895 16935 16800 16935 16855 205 125 4498 33590 -2706
1111 16535 16705 16750 16600 16745 16670 210 135 10700 67804 -326
1112 16350 16530 16650 16450 16640 16560 290 210 50090 100720 -3618
1201 16310 16480 16600 16425 16595 16520 285 210 16560 45486 928
1202 16280 16460 16560 16405 16525 16500 245 220 2594 23346 -456
1203 16275 16410 16610 16410 16610 16510 335 235 860 7514 -368
1204 16305 16500 16580 16440 16580 16500 275 195 144 2146 -34
1205 16230 16530 16550 16400 16500 16500 270 270 522 2608 -90
1206 16305 16550 16550 16500 16500 16530 195 225 82 1246 -82
1207 16420 16555 16625 16505 16625 16580 205 160 46 1130 -12
1208 16400 16600 16600 16560 16570 16575 170 175 16 408 -14
1209 16405 16610 16750 16610 16700 16665 295 260 14 196 -4
Total                 86126 286194 -6782
Copper 1110 52680 52850 55000 52850 55000 53480 2320 800 5578 18368 -76
1111 52500 52950 54940 52650 54800 53720 2300 1220 17666 43852 -2378
1112 52300 52600 54900 52410 54790 53500 2490 1200 530870 179698 -14690
1201 52120 52580 54830 52380 54800 53450 2680 1330 94350 70640 -954
1202 52130 52900 54900 52370 54900 53340 2770 1210 7882 19080 492
1203 52340 52930 55000 52600 55000 53820 2660 1480 1482 8336 384
1204 52430 52750 55180 52750 55110 53640 2680 1210 482 5568 184
1205 52580 53300 55360 53060 55360 53730 2780 1150 438 2828 86
1206 52800 53320 55480 53300 55350 54250 2550 1450 166 2542 28
1207 52870 53330 54920 53330 54920 53910 2050 1040 118 1174 38
1208 52980 53880 55890 53720 55890 54390 2910 1410 116 712 2
1209 53110 53600 56200 53600 56200 54600 3090 1490 82 494 -6
Total                 659230 353292 -16890
Zinc 1110 14475 14590 15300 14590 15300 14920 825 445 1768 14920 -864
1111 14465 14715 15420 14665 15335 15010 870 545 29814 59396 -8682
1112 14500 14790 15410 14695 15400 15070 900 570 400770 194430 -2786
1201 14570 14840 15475 14765 15450 15140 880 570 55214 80986 5556
1202 14530 14915 15600 14850 15600 15220 1070 690 4238 11334 712
1203 14625 15000 15735 15000 15735 15370 1110 745 496 4952 114
1204 14825 15150 15640 15110 15630 15465 805 640 178 790 20
1205 14875 15325 15765 15255 15745 15540 870 665 140 468 -18
1206 14975 15255 15800 15255 15800 15585 825 610 24 192 -8
1207 15070 15420 15900 15420 15895 15770 825 700 36 348 12
1208 15080 15550 15900 15550 15900 15730 820 650 10 162 -6
1209 15045 15520 16155 15500 16155 15855 1110 810 76 68 -6
Total                 492764 368046 -5956
Gold 1110 332.78 310.22 358.21 310.22 335.00 336.69 2.22 3.91 14   0
1111 333.31 339.05 340.24 337.15 338.16 338.68 4.85 5.37 36 62 -6
1112 332.48 334.78 339.60 334.60 338.39 337.69 5.91 5.21 113756 51834 2446
1201 332.45 335.78 340.50 335.78 339.15 338.60 6.70 6.15 820 542 -14
1202 331.15 339.25 339.40 339.25 339.40 339.33 8.25 8.18 6 106 -4
1203 332.79 338.50 338.78 338.40 338.78 338.61 5.99 5.82 8 66 2
1204 332.22 338.00 339.79 338.00 339.79 339.14 7.57 6.92 8 16 -2
1205 334.44 340.38 340.38 339.10 340.20 339.89 5.76 5.45 6 22 2
1206 333.39 336.00 341.00 336.00 339.91 339.33 6.52 5.94 5228 7720 324
1207 334.12 340.30 340.30 340.30 340.30 340.30 6.18 6.18 2 14 0
1208 335.14       341.33 341.33 6.19 6.19   6 0
1209 331.64 339.00 340.41 339.00 339.00 339.80 7.36 8.16 18 20 0
Total                 119902 60408 2748