Home > Market Data > SHFE

SHFE Metals Close Price For October 11,2011

Tuesday, Oct 11, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1110 16920 16995 17040 16930 16950 16980 30 60 3480 27300 -2750
1111 16795 16900 16930 16790 16830 16865 35 70 4672 63368 -150
1112 16665 16805 16820 16660 16690 16740 25 75 26350 98490 -490
1201 16590 16700 16755 16570 16600 16665 10 75 8386 44042 -496
1202 16540 16630 16680 16510 16550 16590 10 50 2144 23750 428
1203 16555 16680 16680 16515 16530 16585 -25 30 346 7630 200
1204 16575 16660 16680 16520 16520 16620 -55 45 34 2130 -8
1205 16595 16660 16680 16530 16540 16605 -55 10 216 2642 42
1206 16585 16700 16700 16580 16580 16665 -5 80 72 1230 -30
1207 16655 16755 16755 16600 16600 16720 -55 65 216 1312 176
1208 16680 16750 16765 16660 16660 16745 -20 65 124 480 74
1209 16740 16800 16800 16685 16735 16745 -5 5 18 212 0
Total                 46058 272586 -3004
Copper 1110 55120 56100 56100 54600 54610 55190 -510 70 4060 14220 -2220
1111 55010 55940 56130 54300 54500 55200 -510 190 12316 41864 -304
1112 54820 55780 56000 54130 54210 55000 -610 180 660244 237652 47340
1201 54810 55700 55910 54100 54230 54970 -580 160 147384 99632 16468
1202 54860 55690 56040 54070 54340 55290 -520 430 12270 21566 1356
1203 55040 55300 56050 54320 54510 55240 -530 200 960 8834 228
1204 55330 56200 56200 54500 54550 55290 -780 -40 756 5794 180
1205 55240 56520 56520 54620 54800 55590 -440 350 588 3136 232
1206 55500 56230 56230 54950 54970 55380 -530 -120 178 2714 110
1207 55510 56490 56490 55010 55010 55670 -500 160 80 1224 20
1208 55570 57120 57120 55140 55150 55850 -420 280 118 780 18
1209 55810 56540 56660 55200 55370 55610 -440 -200 128 552 42
Total                 839082 437968 63470
Zinc 1110 15120 15315 15345 15100 15100 15215 -20 95 1530 13860 -530
1111 15115 15320 15375 15075 15115 15235 0 120 16084 50798 -4794
1112 15160 15395 15415 15070 15135 15255 -25 95 314892 215372 14356
1201 15230 15430 15450 15145 15165 15305 -65 75 60622 102642 12022
1202 15310 15550 15550 15210 15230 15380 -80 70 3426 14270 1532
1203 15370 15700 15700 15270 15350 15450 -20 80 906 5322 202
1204 15435 15575 15665 15400 15405 15520 -30 85 80 830 18
1205 15565 15615 16010 15450 15470 15615 -95 50 154 544 16
1206 15655 15840 15850 15515 15515 15750 -140 95 40 190 2
1207 15785 15895 15910 15650 15650 15855 -135 70 82 384 12
1208 15730 16045 16045 15635 15665 15790 -65 60 14 164 2
1209 15925       15885 15885 -40 -40   70 0
Total                 397830 404446 22838
Gold 1110 336.69       335.00 336.69 -1.69 0.00     0
1111 343.48 347.00 349.66 346.37 346.90 348.00 3.42 4.52 36 50 -16
1112 341.86 345.80 348.35 345.23 345.93 346.92 4.07 5.06 100124 54098 3040
1201 342.61 347.38 348.80 345.64 346.51 347.46 3.90 4.85 988 536 -46
1202 342.88 347.88 348.01 346.42 346.42 347.23 3.54 4.35 20 96 -4
1203 342.50 348.23 348.23 345.92 345.92 347.07 3.42 4.57 4 64 0
1204 339.14 347.58 347.58 347.58 347.58 347.58 8.44 8.44 2 16 0
1205 343.51 348.19 348.81 345.92 348.81 347.79 5.30 4.28 18 24 2
1206 343.13 348.00 349.22 346.04 346.55 347.85 3.42 4.72 6022 8594 802
1207 344.11       348.85 348.85 4.74 4.74   14 0
1208 345.15       345.15 345.15 0.00 0.00   6 0
1209 343.19 348.20 349.90 348.20 349.90 349.05 6.71 5.86 4 16 0
Total                 107218 63514 3778