Home > Market Data > SHFE

SHFE Metals Close Price For September 02,2011

Friday, Sep 02, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17730 17760 17760 17700 17730 17715 0 -15 1660 37270 -880
1110 17580 17535 17580 17500 17565 17540 -15 -40 4934 85502 -552
1111 17485 17465 17475 17370 17435 17415 -50 -70 25950 118022 1006
1112 17425 17425 17425 17300 17380 17350 -45 -75 7042 77652 1732
1201 17390 17370 17385 17255 17375 17335 -15 -55 1784 24422 948
1202 17365 17350 17350 17275 17330 17290 -35 -75 558 14426 146
1203 17375 17175 17370 17175 17340 17295 -35 -80 330 4046 50
1204 17385 17265 17295 17265 17295 17280 -90 -105 8 1014 0
1205 17370 17305 17365 17105 17105 17270 -265 -100 26 2046 6
1206 17385 17250 17320 17250 17260 17295 -125 -90 20 706 -2
1207 17375 17295 17300 17280 17300 17290 -75 -85 10 712 8
1208 17480 17360 17360 17265 17300 17330 -180 -150 20 18 2
TOTAL                 42342 365836 2464
Copper 1109 68450 68140 68290 67790 67950 67980 -500 -470 3440 17050 -1100
1110 68450 68180 68270 67710 67870 67920 -580 -530 6444 53598 -832
1111 68410 68200 68240 67640 67830 67910 -580 -500 166964 152706 -3208
1112 68460 68250 68250 67610 67820 67880 -640 -580 33254 55418 1724
1201 68420 68140 68240 67570 67800 67840 -620 -580 3932 9962 228
1202 68380 68150 68200 67550 67770 67830 -610 -550 1692 5354 90
1203 68260 68150 68230 67640 67770 67900 -490 -360 250 2658 118
1204 68520 68130 68260 67740 67800 67980 -720 -540 42 1366 12
1205 68480 68100 68300 67620 67820 67900 -660 -580 68 1262 10
1206 68410 68110 68210 67680 67810 68080 -600 -330 60 1448 22
1207 68400       67930 67930 -470 -470   714 0
1208 68620 67720 68140 67720 67740 67840 -880 -780 16 276 -2
TOTAL                 216162 301812 -2938
Zinc 1109 17030 16960 16960 16825 16910 16875 -120 -155 2070 13600 -220
1110 17145 17060 17100 16900 16955 16980 -190 -165 6772 49926 -2904
1111 17260 17180 17215 16985 17065 17080 -195 -180 345056 274980 13662
1112 17360 17265 17320 17100 17165 17185 -195 -175 39256 62616 6510
1201 17450 17345 17405 17200 17270 17275 -180 -175 2940 15206 576
1202 17520 17450 17450 17215 17360 17330 -160 -190 556 1752 24
1203 17660 17540 17540 17230 17425 17420 -235 -240 32 430 -2
1204 17680 17480 17515 17480 17515 17490 -165 -190 6 372 4
1205 17805 17735 17735 17585 17585 17655 -220 -150 8 160 -2
1206 17855 17830 17830 17690 17720 17730 -135 -125 20 74 0
1207 17960 17930 17930 17800 17800 17865 -160 -95 18 46 8
1208 18025 17900 17900 17900 17900 17900 -125 -125 2 38 0
TOTAL                 396736 419200 17656
Gold 1109 379.48       379.48 379.48 0.00 0.00   6 0
1110 375.76       378.88 378.88 3.12 3.12   42 0
1111 376.07 376.38 379.97 376.38 379.97 377.60 3.90 1.53 28 130 -4
1112 377.35 377.80 381.50 377.61 381.24 379.27 3.89 1.92 122968 104084 5638
1201 377.43 379.50 381.33 377.84 381.06 379.20 3.63 1.77 1062 664 138
1202 376.61 377.93 378.31 377.93 378.31 378.11 1.70 1.50 12 138 0
1203 377.21       379.67 379.67 2.46 2.46   86 0
1204 379.00       379.00 379.00 0.00 0.00   18 0
1205 377.85 378.90 379.14 378.10 378.62 378.67 0.77 0.82 14 22 0
1206 378.11 378.20 382.71 378.20 382.00 380.02 3.89 1.91 1262 3270 228
1207 380.91       380.91 380.91 0.00 0.00   4 0
1208 375.73       378.62 378.62 2.89 2.89     0
TOTAL                 125346 108464 6000

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.