Home > Market Data > SHFE

SHFE Metals Close Price For October 12,2011

Wednesday, Oct 12, 2011
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16980 16950 16990 16900 16990 16955 10 -25 4690 22980 -4320
1111 16865 16810 16895 16755 16870 16845 5 -20 4650 62176 -1192
1112 16740 16650 16775 16625 16745 16710 5 -30 33624 97144 -1346
1201 16665 16550 16675 16530 16645 16600 -20 -65 8900 44604 562
1202 16590 16560 16600 16480 16580 16545 -10 -45 2384 24526 776
1203 16585 16490 16585 16490 16580 16550 -5 -35 874 8030 400
1204 16620 16500 16600 16500 16575 16535 -45 -85 282 2226 96
1205 16605 16475 16595 16465 16595 16525 -10 -80 254 2652 10
1206 16665 16515 16675 16500 16670 16595 5 -70 34 1236 6
1207 16720 16560 16685 16555 16685 16630 -35 -90 96 1312 0
1208 16745 16680 16790 16660 16790 16680 45 -65 36 480 0
1209 16745 16720 16770 16720 16770 16725 25 -20 16 214 2
Total                 55840 267580 -5006
Copper 1110 55190 54000 55310 53330 55250 54500 60 -690 3820 12390 -1830
1111 55200 54100 55280 53240 55130 54420 -70 -780 16762 39956 -1908
1112 55000 53690 55130 52950 54930 54150 -70 -850 919678 213356 -24296
1201 54970 53700 55010 52900 54860 54050 -110 -920 199192 106604 6972
1202 55290 53890 55050 52980 54850 54100 -440 -1190 11446 23056 1490
1203 55240 54000 55160 53150 55000 54250 -240 -990 1072 8792 -42
1204 55290 53960 55200 53380 55200 54610 -90 -680 1142 6280 486
1205 55590 53050 55440 53050 55280 54500 -310 -1090 530 3124 -12
1206 55380 53680 55640 53670 55640 54960 260 -420 200 2818 104
1207 55670 54000 55570 53940 55560 55150 -110 -520 100 1226 2
1208 55850 54180 55810 53900 55810 54680 -40 -1170 176 792 12
1209 55610 54160 55800 54000 55730 54860 120 -750 76 568 16
Total                 1154194 418962 -19006
Zinc 1110 15215 15000 15250 14880 15240 15075 25 -140 3640 12970 -890
1111 15235 14990 15230 14860 15180 15095 -55 -140 13408 47564 -3234
1112 15255 15020 15255 14860 15205 15100 -50 -155 398854 211770 -3602
1201 15305 15030 15280 14915 15245 15150 -60 -155 94730 115376 12734
1202 15380 15200 15355 14975 15275 15185 -105 -195 4198 15924 1654
1203 15450 15220 15400 15055 15370 15280 -80 -170 806 5618 296
1204 15520 15260 15475 15170 15410 15340 -110 -180 214 866 36
1205 15615 15400 15585 15225 15530 15445 -85 -170 392 622 78
1206 15750 15405 15700 15405 15675 15545 -75 -205 28 194 4
1207 15855 15455 15700 15440 15645 15605 -210 -250 48 384 0
1208 15790 15545 15760 15530 15760 15600 -30 -190 16 174 10
1209 15885 15550 15865 15550 15865 15765 -20 -120 14 70 0
Total                 516348 411532 7086
Gold 1110 336.69       335.00 336.69 -1.69 0.00     0
1111 348.00 345.53 346.84 343.04 346.13 345.10 -1.87 -2.90 12 48 -2
1112 346.92 344.51 346.87 343.59 346.83 345.18 -0.09 -1.74 86014 56558 2460
1201 347.46 345.91 347.25 344.02 347.17 345.65 -0.29 -1.81 926 456 -80
1202 347.23 345.84 346.00 345.84 346.00 345.92 -1.23 -1.31 4 96 0
1203 347.07 344.90 345.96 344.90 345.96 345.38 -1.11 -1.69 6 60 -4
1204 347.58       345.89 345.89 -1.69 -1.69   16 0
1205 347.79 345.21 345.50 345.21 345.50 345.35 -2.29 -2.44 4 24 0
1206 347.85 345.00 347.30 344.14 347.29 345.62 -0.56 -2.23 4706 9018 424
1207 348.85       346.62 346.62 -2.23 -2.23   14 0
1208 345.15       342.94 342.94 -2.21 -2.21   6 0
1209 349.05 347.00 347.59 345.61 347.59 346.68 -1.46 -2.37 10 18 2
Total                 91682 66314 2800

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.