Home > Market Data > SHFE

SHFE Metals Close Price For September 29,2011

Thursday, Sep 29, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16885 16475 16895 16475 16780 16730 -105 -155 4572 36296 -1604
1111 16710 16260 16700 16260 16595 16535 -115 -175 14470 68130 -3288
1112 16535 16160 16570 16020 16475 16350 -60 -185 126678 104338 -2020
1201 16465 16155 16515 16015 16425 16310 -40 -155 26512 44558 -1246
1202 16435 16085 16450 16000 16375 16280 -60 -155 3694 23802 580
1203 16405 16415 16425 16010 16385 16275 -20 -130 914 7882 238
1204 16440 16450 16450 16050 16385 16305 -55 -135 134 2180 26
1205 16425 16385 16430 15805 16425 16230 0 -195 160 2698 44
1206 16480 16370 16490 16225 16490 16305 10 -175 92 1328 -8
1207 16545 16355 16505 16195 16500 16420 -45 -125 150 1142 -80
1208 16560 16580 16655 16205 16505 16400 -55 -160 22 422 0
1209 16510 16515 16515 16300 16300 16405 -210 -105 8 200 0
TOTAL                 177406 292976 -7358
Copper 1110 55370 52040 53320 52040 52880 52680 -2490 -2690 8364 18444 -2660
1111 55190 51870 53290 51870 52850 52500 -2340 -2690 30938 46230 -6616
1112 54880 51580 53100 51580 52600 52300 -2280 -2580 766120 194388 -36454
1201 54810 51520 53740 51520 52520 52120 -2290 -2690 113056 71594 1684
1202 54880 51580 52890 51580 52550 52130 -2330 -2750 13476 18588 1596
1203 55080 51770 53110 51770 52750 52340 -2330 -2740 2156 7952 320
1204 55260 51940 53120 51940 52970 52430 -2290 -2830 882 5384 354
1205 55080 51800 53100 51800 53000 52580 -2080 -2500 914 2742 372
1206 55280 52450 53500 52310 53150 52800 -2130 -2480 246 2514 18
1207 55150 52300 53510 52300 53460 52870 -1690 -2280 268 1136 -4
1208 55330 52800 53680 52710 53090 52980 -2240 -2350 172 710 80
1209 55390 52900 53570 52900 53570 53110 -1820 -2280 130 500 62
TOTAL                 936722 370182 -41248
Zinc 1110 14930 14200 14715 14100 14540 14475 -390 -455 2678 15784 -1200
1111 14910 14100 14670 14095 14655 14465 -255 -445 37650 68078 -7514
1112 14945 14130 14700 14130 14685 14500 -260 -445 525820 197216 -17440
1201 14985 14130 14775 14130 14755 14570 -230 -415 67168 75430 694
1202 15015 14130 14840 14130 14840 14530 -175 -485 5666 10622 596
1203 15160 14405 14890 14305 14855 14625 -305 -535 694 4838 44
1204 15355 14605 14990 14605 14990 14825 -365 -530 68 770 10
1205 15325 14665 15110 14530 15110 14875 -215 -450 148 486 42
1206 15600 14820 15165 14820 15005 14975 -595 -625 16 200 0
1207 15630 14950 15235 14915 15125 15070 -505 -560 44 336 -6
1208 15780 14980 15300 14950 15130 15080 -650 -700 18 168 8
1209 15865 14920 15385 14920 15385 15045 -480 -820 22 74 8
TOTAL                 639992 374002 -24758
Gold 1110 337.00 333.90 333.96 330.50 330.50 332.78 -6.50 -4.22 6   0
1111 341.07 330.49 337.63 330.49 336.79 333.31 -4.28 -7.76 56 68 -28
1112 338.82 327.03 336.47 327.02 335.09 332.48 -3.73 -6.34 157916 49388 -9044
1201 339.55 331.48 337.06 327.87 335.78 332.45 -3.77 -7.10 1312 556 -166
1202 340.45 326.62 337.08 326.44 336.27 331.15 -4.18 -9.30 18 110 -10
1203 341.37 331.10 335.82 331.10 335.82 332.79 -5.55 -8.58 8 64 -2
1204 338.62 329.60 335.06 329.60 335.06 332.22 -3.56 -6.40 6 18 -4
1205 339.21 332.38 337.70 332.38 337.70 334.44 -1.51 -4.77 10 20 -4
1206 339.85 328.00 337.93 326.51 336.80 333.39 -3.05 -6.46 6866 7396 -514
1207 340.44 331.24 337.00 331.24 337.00 334.12 -3.44 -6.32 4 14 -2
1208 341.66 335.14 335.14 335.14 335.14 335.14 -6.52 -6.52 2 6 -2
1209 340.16 330.09 334.00 329.99 334.00 331.64 -6.16 -8.52 12 20 -4
TOTAL                 166216 57660 -9780

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.