Home > Market Data > SHFE

SHFE Metals Close Price For October 17,2011

Monday, Oct 17, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum     1110 16900 16900 16960 16790 16790 16865 -110 -35 3900 14750 -2730
1111 16785 16850 16860 16725 16725 16785 -60 0 4532 56070 -1828
1112 16650 16685 16755 16630 16630 16685 -20 35 14798 92232 -1362
1201 16560 16600 16670 16560 16575 16605 15 45 6394 45832 562
1202 16495 16550 16600 16510 16520 16555 25 60 1472 25086 -228
1203 16490 16550 16590 16520 16540 16545 50 55 124 8082 -68
1204 16485 16570 16585 16525 16555 16550 70 65 30 2254 -2
1205 16505 16505 16595 16505 16540 16565 35 60 120 2712 22
1206 16500 16605 16605 16550 16580 16575 80 75 56 1294 -2
1207 16550 16515 16610 16515 16575 16585 25 35 38 1390 -8
1208 16525 16645 16645 16605 16605 16635 80 110 32 488 -16
1209 16485 16680 16680 16645 16650 16660 165 175 12 222 8
Total                 31508 250412 -5652
Gold 1110 336.69       335.00 336.69 -1.69 0.00     0
1111 347.79 346.79 348.13 346.79 347.93 347.46 0.14 -0.33 8 44 0
1112 345.20 347.01 348.20 346.65 347.35 347.30 2.15 2.10 53818 50738 -1644
1201 345.61 347.94 348.48 347.00 347.16 347.67 1.55 2.06 396 502 -2
1202 345.71 347.67 348.72 347.67 347.98 348.05 2.27 2.34 12 96 0
1203 345.38       345.89 345.89 0.51 0.51   60 0
1204 345.64       346.30 346.30 0.66 0.66   14 0
1205 345.94 347.20 347.98 347.11 347.98 347.50 2.04 1.56 18 22 -2
1206 345.78 348.01 348.59 347.23 347.67 347.80 1.89 2.02 6106 11922 1682
1207 346.18 347.86 348.80 347.86 348.80 348.33 2.62 2.15 4 12 -2
1208 342.50       342.68 342.68 0.18 0.18   6 0
1209 346.29 349.09 349.50 348.11 348.19 348.60 1.90 2.31 10 12 -4
Total                 60372 63428 28
Copper 1110 55470 56800 57500 55950 56150 56410 680 940 3790 6450 -2550
1111 55530 56150 57050 55870 56050 56310 520 780 9802 37054 -1738
1112 55350 56330 56780 55690 55900 56140 550 790 657104 220500 -9982
1201 55270 56250 56720 55640 55830 56080 560 810 225132 130570 20328
1202 55330 56490 56700 55700 55860 56110 530 780 7480 25128 1076
1203 55510 56300 56770 55810 55980 56200 470 690 642 9178 134
1204 55370 56710 56710 55840 56100 56160 730 790 430 6394 50
1205 55720 56950 56950 56000 56280 56300 560 580 410 3234 90
1206 55850 56740 56990 56080 56300 56400 450 550 182 2878 46
1207 55820 56800 57250 56230 56230 56620 410 800 44 1280 12
1208 56070 57000 58000 56460 56640 57020 570 950 246 772 -16
1209 56110 57000 57330 56500 56740 56830 630 720 130 592 16
Total                 905392 444030 7466
Zinc 1110 15225 15320 15380 15270 15310 15315 85 90 2060 11280 -580
1111 15240 15295 15380 15235 15265 15315 25 75 7910 39124 -3398
1112 15230 15290 15415 15215 15260 15305 30 75 192852 181938 -4654
1201 15255 15350 15430 15250 15260 15335 5 80 96692 147624 12576
1202 15285 15380 15465 15280 15290 15355 5 70 6276 27168 2996
1203 15345 15450 15495 15325 15350 15395 5 50 2600 7716 1610
1204 15410 15460 15560 15375 15400 15435 -10 25 1310 1916 1026
1205 15520 15545 15630 15410 15435 15510 -85 -10 244 724 34
1206 15610 15600 15600 15450 15450 15555 -160 -55 12 220 12
1207 15640 15695 15695 15590 15590 15660 -50 20 14 418 0
1208 15735 15850 15855 15665 15675 15760 -60 25 54 208 22
1209 15795       15795 15795 0 0   72 0
Total                 310024 418408 9644