Home > Market Data > SHFE

SHFE Metals Close Price For September 27,2011

Tuesday, Sep 27, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16605 16790 17050 16785 16930 16870 325 265 6602 39346 -2548
1111 16340 16630 16790 16580 16695 16665 355 325 21654 72828 -4074
1112 16170 16385 16620 16330 16530 16475 360 305 141952 109846 -8056
1201 16070 16290 16545 16195 16480 16380 410 310 31908 47180 -2702
1202 16025 16150 16510 16150 16465 16315 440 290 14866 23266 -1922
1203 15945 15690 16480 15690 16420 16315 475 370 1426 8612 -440
1204 15890 16250 16510 16190 16465 16320 575 430 388 2186 -34
1205 16135 16470 16545 16250 16440 16375 305 240 236 2678 -68
1206 16035 16260 16570 16260 16570 16365 535 330 230 1346 -28
1207 16140 16055 16605 16055 16605 16340 465 200 234 1252 -50
1208 16470 16745 16745 16360 16610 16460 140 -10 86 424 -44
1209 16445 16400 16600 16400 16600 16510 155 65 10 200 0
Total                 219592 309164 -19966
Copper 1110 55150 55990 56260 54610 55440 55370 290 220 13286 22352 -2670
1111 55150 55850 56000 54460 55310 55290 160 140 52282 56680 -10542
1112 55040 55550 55900 54320 55040 55140 0 100 932544 212866 -10228
1201 55060 55780 55850 54280 55010 55030 -50 -30 106240 64684 6976
1202 54710 55800 55880 54350 55070 55110 360 400 9600 16360 -182
1203 54770 53290 56010 53290 55140 55220 370 450 2152 6934 826
1204 54930 55810 56300 54340 55170 55230 240 300 2102 4672 858
1205 55040 55310 56800 54490 55470 55190 430 150 1260 2252 -82
1206 54790 58250 58250 54780 55440 55640 650 850 522 2386 -24
1207 55170 55800 56120 54670 55580 55470 410 300 100 878 50
1208 55040 56340 56340 54600 55660 55550 620 510 96 424 20
1209 54210 58180 58180 54660 55630 55470 1420 1260 174 292 22
Total                 1120358 390780 -14976
Zinc 1110 14740 14795 14995 14685 14950 14870 210 130 6412 18658 -1296
1111 14750 14810 15060 14700 14935 14890 185 140 58620 83290 -13130
1112 14790 14925 15225 14660 14975 14950 185 160 544936 216132 -14010
1201 14875 15010 15180 14865 15020 15020 145 145 67068 70574 10080
1202 15005 15020 15255 14950 15120 15105 115 100 3320 6486 426
1203 14945 15095 15360 15065 15185 15175 240 230 2214 3128 720
1204 15245 15180 15430 15150 15260 15285 15 40 200 696 52
1205 15250 15350 15505 15220 15430 15375 180 125 160 430 22
1206 15080 15390 15755 15345 15530 15445 450 365 86 166 10
1207 15600 15610 15720 15410 15665 15585 65 -15 172 300 138
1208 15550 15590 15795 15590 15635 15700 85 150 66 128 16
1209 15525 16015 16015 15525 15750 15735 225 210 22 28 4
Total                 683276 400016 -16968
Gold 1110 361.94 343.84 343.84 343.84 343.84 343.84 -18.10 -18.10 2 4 0
1111 343.87 338.34 344.88 337.04 341.57 340.77 -2.30 -3.10 46 94 0
1112 342.64 338.34 343.56 336.21 341.44 339.82 -1.20 -2.82 238134 60898 -2622
1201 343.26 343.26 344.40 336.89 343.04 340.59 -0.22 -2.67 2626 712 44
1202 341.28 338.98 343.93 337.55 341.38 340.01 0.10 -1.27 88 118 -30
1203 341.95 339.80 343.45 337.25 343.45 339.51 1.50 -2.44 36 66 -14
1204 346.96 339.37 340.64 338.15 340.64 339.28 -6.32 -7.68 14 28 0
1205 341.63 334.20 343.68 334.20 343.68 339.62 2.05 -2.01 24 20 -2
1206 343.77 338.00 344.53 337.00 342.23 340.47 -1.54 -3.30 9348 7916 -76
1207 341.86 338.86 343.80 338.86 343.80 340.44 1.94 -1.42 8 16 -2
1208 340.35       338.93 338.93 -1.42 -1.42   4 0
1209 325.34 338.04 341.60 337.00 341.60 339.27 16.26 13.93 96 32 -30
Total                 250422 69908 -2732

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.