Home > Market Data > SHFE

SHFE Metals Close Price For September 28,2011

Wednesday, Sep 28, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16870 17090 17090 16800 17000 16885 130 15 4078 37900 -1446
1111 16665 16800 16820 16595 16790 16710 125 45 8696 71418 -1410
1112 16475 16630 16655 16405 16595 16535 120 60 96440 106358 -3488
1201 16380 16550 16580 16350 16500 16465 120 85 22736 45804 -1376
1202 16315 16540 16540 16330 16460 16435 145 120 4414 23222 -44
1203 16315 16460 16500 16340 16475 16405 160 90 4358 7644 -968
1204 16320 16480 16515 16350 16500 16440 180 120 128 2154 -32
1205 16375 16500 16540 16345 16500 16425 125 50 242 2654 -24
1206 16365 16545 16570 16405 16545 16480 180 115 54 1336 -10
1207 16340 16605 16610 16455 16545 16545 205 205 140 1222 -30
1208 16460 16615 16615 16520 16550 16560 90 100 14 422 -2
1209 16510       16510 16510 0 0   200 0
Total                 141300 300334 -8830
Copper 1110 55370 54000 56170 54000 55620 55370 250 0 7902 21104 -1248
1111 55290 55350 56000 52550 55450 55190 160 -100 35196 52846 -3834
1112 55140 55210 55770 53500 55170 54880 30 -260 986030 230842 17976
1201 55030 55380 55700 53530 55130 54810 100 -220 112364 69910 5226
1202 55110 55500 55730 53310 55100 54880 -10 -230 7158 16992 632
1203 55220 57860 57860 54000 55320 55080 100 -140 2440 7632 698
1204 55230 55510 55870 54080 55500 55260 270 30 1104 5030 358
1205 55190 55510 55910 54200 55520 55080 330 -110 736 2370 118
1206 55640 55640 56100 54540 55860 55280 220 -360 422 2496 110
1207 55470 55510 56140 54540 56100 55150 630 -320 466 1140 262
1208 55550 55370 56020 54690 55950 55330 400 -220 348 630 206
1209 55470 55750 56100 54590 55900 55390 430 -80 264 438 146
Total                 1154430 411430 20650
Zinc 1110 14870 15030 15055 14710 14945 14930 75 60 5484 16984 -1674
1111 14890 15090 15105 14640 14945 14910 55 20 52632 75592 -7698
1112 14950 15105 15150 14680 15005 14945 55 -5 548658 214656 -1476
1201 15020 15200 15200 14725 15050 14985 30 -35 70732 74736 4162
1202 15105 15305 15305 14815 15080 15015 -25 -90 8106 10026 3540
1203 15175 15450 15450 14910 15165 15160 -10 -15 2536 4794 1666
1204 15285 15305 15475 15095 15300 15355 15 70 224 760 64
1205 15375 15625 15625 15100 15245 15325 -130 -50 98 444 14
1206 15445 15575 15700 15300 15300 15600 -145 155 80 200 34
1207 15585 15300 15950 15300 15615 15630 30 45 140 342 42
1208 15700 15785 15800 15655 15655 15780 -45 80 52 160 32
1209 15735 15900 15900 15545 15545 15865 -190 130 44 66 38
Total                 688786 398760 -1256
Gold 1110 343.84 337.00 337.00 337.00 337.00 337.00 -6.84 -6.84 4   -4
1111 340.77 337.46 342.92 337.46 342.00 341.07 1.23 0.30 68 96 2
1112 339.82 339.99 341.99 337.05 341.25 338.82 1.43 -1.00 163588 58432 -2466
1201 340.59 340.08 342.79 337.66 342.25 339.55 1.66 -1.04 1482 722 10
1202 340.01 341.38 342.78 338.63 342.78 340.45 2.77 0.44 16 120 2
1203 339.51 343.45 343.45 339.10 341.42 341.37 1.91 1.86 12 66 0
1204 339.28 338.42 339.22 338.42 339.22 338.62 -0.06 -0.66 8 22 -6
1205 339.62 338.56 342.10 338.53 342.10 339.21 2.48 -0.41 18 24 4
1206 340.47 341.00 342.94 337.98 342.70 339.85 2.23 -0.62 6166 7910 -6
1207 340.44       340.44 340.44 0.00 0.00   16 0
1208 338.93 341.66 341.66 341.66 341.66 341.66 2.73 2.73 4 8 4
1209 339.27 341.00 344.33 338.53 340.88 340.16 1.61 0.89 24 24 -8
Total                 171390 67440 -2468

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.