Home > Market Data > SHFE

SHFE Metals Close Price For September 22,2011

Thursday, Sep 22, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 17430 17320 17400 17220 17340 17335 -90 -95 11060 59550 -7364
1111 17235 17170 17215 17000 17135 17140 -100 -95 29846 97962 -5074
1112 17100 17005 17090 16860 16980 16990 -120 -110 51364 107680 8822
1201 17010 16885 16965 16785 16890 16905 -120 -105 10010 40792 4122
1202 16970 16770 16920 16725 16815 16835 -155 -135 2482 19744 926
1203 16950 16720 16910 16720 16835 16830 -115 -120 956 7364 230
1204 16995 16750 16900 16750 16830 16840 -165 -155 24 1442 -4
1205 17010 16755 16980 16755 16845 16865 -165 -145 188 2358 -72
1206 17020 16800 16940 16800 16830 16915 -190 -105 38 1132 0
1207 17000 16960 16960 16750 16820 16875 -180 -125 892 1404 502
1208 17080 16850 16865 16850 16860 16860 -220 -220 64 190 62
1209 17110       17110 17110 0 0   82 0
Total                 106924 339700 2150
Copper 1110 62930 61680 61780 59950 60490 61030 -2440 -1900 10564 28560 -3056
1111 62690 61560 61730 59610 60360 60840 -2330 -1850 67230 92264 -10248
1112 62490 61480 61480 59370 60260 60580 -2230 -1910 589184 223062 14424
1201 62470 61310 61400 59370 60210 60570 -2260 -1900 47870 46840 4766
1202 62490 61550 61550 59270 60200 60680 -2290 -1810 7826 14652 2662
1203 62590 61560 61560 59510 60280 60570 -2310 -2020 1250 5918 108
1204 62590 61590 61590 59240 60320 60570 -2270 -2020 894 3458 234
1205 62670 62000 62000 59830 60250 60620 -2420 -2050 834 1764 -34
1206 62740 60320 61440 59660 60250 60510 -2490 -2230 416 1964 90
1207 62670 60450 61450 59980 60340 60620 -2330 -2050 88 758 6
1208 62680 60430 61240 60000 60420 60610 -2260 -2070 80 344 -20
1209 62540 60360 61450 60190 60470 60920 -2070 -1620 54 106 26
Total                 726290 419690 8958
Zinc 1110 16150 15940 15970 15320 15700 15815 -450 -335 6300 24148 -460
1111 16225 16000 16040 15470 15780 15860 -445 -365 93246 136730 -12858
1112 16320 16090 16130 15400 15855 15940 -465 -380 397524 210332 21836
1201 16425 16125 16200 15635 15960 16025 -465 -400 31988 43846 5210
1202 16500 16300 16300 15730 16045 16085 -455 -415 2796 4146 864
1203 16605 16000 16405 15740 16100 16080 -505 -525 322 1298 92
1204 16665 16240 16455 16100 16140 16240 -525 -425 136 542 4
1205 16800 16355 16545 15960 16290 16325 -510 -475 80 324 4
1206 16940 16080 16650 16080 16500 16385 -440 -555 48 108 8
1207 16960 16450 16775 16420 16525 16570 -435 -390 56 98 10
1208 17055 16635 16820 16635 16685 16720 -370 -335 10 56 0
1209 17055 16725 16725 16725 16725 16725 -330 -330 2 2 2
Total                 532508 421630 14712
Gold 1110 374.28 375.00 375.00 375.00 375.00 375.00 0.72 0.72 2 2 -2
1111 372.27 366.89 368.86 365.89 365.89 367.24 -6.38 -5.03 46 90 2
1112 373.39 368.29 369.44 366.21 367.01 367.51 -6.38 -5.88 201854 81856 -1348
1201 373.85 369.99 369.99 367.00 367.64 368.31 -6.21 -5.54 1134 650 4
1202 374.00 368.46 368.46 367.45 367.87 368.03 -6.13 -5.97 20 98 -6
1203 374.05       374.05 374.05 0.00 0.00   78 0
1204 372.77 369.00 369.23 367.60 368.45 368.43 -4.32 -4.34 64 36 -44
1205 373.17 369.44 369.44 368.84 368.86 369.04 -4.31 -4.13 6 24 2
1206 374.68 369.80 371.10 367.80 369.00 369.13 -5.68 -5.55 8198 9250 108
1207 367.96       367.96 367.96 0.00 0.00   16 0
1208 377.03       371.44 371.44 -5.59 -5.59   4 0
1209 377.03       371.44 371.44 -5.59 -5.59     0
Total                 211324 92104 -1284

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.