Home > Market Data > SHFE

SHFE Metals Close Price For October 14,2011

Friday, Oct 14, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16930 17080 17080 16815 16905 16900 -25 -30 3600 17480 -3280
1111 16810 16720 16845 16700 16825 16785 15 -25 5072 57898 -1616
1112 16690 16610 16720 16550 16695 16650 5 -40 23726 93594 -2922
1201 16600 16510 16660 16460 16600 16560 0 -40 5654 45270 372
1202 16525 16445 16540 16445 16530 16495 5 -30 1008 25314 542
1203 16525 16505 16530 16450 16510 16490 -15 -35 438 8150 -102
1204 16540 16535 16535 16450 16525 16485 -15 -55 212 2256 -68
1205 16545 16545 16545 16400 16535 16505 -10 -40 72 2690 -14
1206 16570 16500 16505 16500 16505 16500 -65 -70 4 1296 -2
1207 16600 16530 16560 16530 16560 16550 -40 -50 10 1398 -4
1208 16605 16505 16585 16470 16585 16525 -20 -80 78 504 -4
1209 16635 16485 16485 16485 16485 16485 -150 -150 2 214 0
Total                 39876 256064 -7098
Copper 1110 55030 51730 56500 51730 56500 55470 1470 440 4270 9000 -1580
1111 54950 54560 56150 54560 56150 55530 1200 580 12380 38792 -702
1112 54760 54400 56060 54400 56010 55350 1250 590 801560 230482 6314
1201 54730 54400 55980 54360 55950 55270 1220 540 210322 110242 3530
1202 54760 54420 56000 54390 56000 55330 1240 570 7150 24052 832
1203 54860 54720 56070 54350 56020 55510 1160 650 1134 9044 200
1204 55010 54800 56150 54800 56140 55370 1130 360 232 6344 44
1205 55070 54950 56300 54950 56200 55720 1130 650 554 3144 28
1206 55420 55170 56360 55170 56360 55850 940 430 152 2832 -8
1207 55450 55850 56500 55420 56500 55820 1050 370 172 1268 34
1208 55660 55900 56650 55500 56530 56070 870 410 78 788 -2
1209 55580 55750 56600 55590 56600 56110 1020 530 82 576 6
Total                 1038086 436564 8696
Zinc 1110 15185 15200 15280 15180 15280 15225 95 40 1360 11860 -160
1111 15160 15150 15350 15110 15295 15240 135 80 9240 42522 -3332
1112 15170 15080 15370 15075 15295 15230 125 60 246792 186592 -14284
1201 15205 15100 15325 15080 15320 15255 115 50 93200 135048 7706
1202 15250 15200 15360 15145 15350 15285 100 35 12016 24172 7468
1203 15325 15250 15425 15250 15380 15345 55 20 1078 6106 354
1204 15375 15385 15465 15360 15455 15410 80 35 92 890 22
1205 15460 15440 15610 15410 15600 15520 140 60 128 690 16
1206 15540 15660 15665 15485 15630 15610 90 70 50 208 14
1207 15580 15670 15700 15590 15695 15640 115 60 98 418 36
1208 15675 15845 15845 15680 15815 15735 140 60 36 186 6
1209 15710 15875 15875 15720 15790 15795 80 85 20 72 2
Total                 364110 408764 -2152
Gold 1110 336.69       335.00 336.69 -1.69 0.00     0
1111 347.79       347.73 347.79 -0.06 0.00   44 0
1112 346.89 344.17 346.12 343.54 346.09 345.20 -0.80 -1.69 62788 52382 -1402
1201 347.58 344.12 346.57 344.12 346.34 345.61 -1.24 -1.97 360 504 -20
1202 346.80 344.96 345.96 344.96 345.96 345.71 -0.84 -1.09 8 96 0
1203 345.38       345.38 345.38 0.00 0.00   60 0
1204 345.89 345.48 345.98 345.48 345.98 345.64 0.09 -0.25 6 14 -2
1205 346.59 345.94 345.94 345.94 345.94 345.94 -0.65 -0.65 2 24 -2
1206 347.47 343.80 346.73 343.80 346.39 345.78 -1.08 -1.69 5056 10240 938
1207 346.62 346.18 346.18 346.18 346.18 346.18 -0.44 -0.44 2 14 0
1208 342.94       342.50 342.50 -0.44 -0.44   6 0
1209 346.68 346.00 348.17 345.50 348.17 346.29 1.49 -0.39 8 16 -2
Total                 68230 63400 -490

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.