Home > Market Data > SHFE

SHFE Metals Close Price For August 1,2011

Monday, Aug 01, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 18405 18385 18660 17665 18560 18485 155 80 2506 39260 -986
1109 18330 18400 18660 18400 18540 18550 210 220 7304 74720 162
1110 18295 18410 18645 18400 18535 18545 240 250 241188 265490 22710
1111 18185 18265 18500 18265 18420 18410 235 225 73762 132328 8340
1112 18030 18125 18350 18125 18295 18260 265 230 13856 86882 2734
1201 17935 17975 18225 17975 18180 18150 245 215 3088 21116 436
1202 17795 17825 18125 17825 18100 18045 305 250 1044 7492 368
1203 17730 17735 18060 17735 18060 17995 330 265 576 3178 136
1204 17700 17840 18040 17840 18040 18005 340 305 376 698 184
1205 17725 17760 18050 17760 18050 17930 325 205 568 1410 154
1206 17715       17955 17955 240 240   322 0
1207 17705 17855 18000 17855 18000 17930 295 225 54 500 6
Total                 344322 633396 34244
Gold         1108 346.60 335.00 335.00 335.00 335.00 335.00 -11.60 -11.60 12   -12
1109 344.16 334.90 334.90 334.88 334.88 334.89 -9.28 -9.27 4 28 0
1110 335.40       326.36 326.36 -9.04 -9.04   22 0
1111 332.93 333.60 333.77 332.50 333.14 333.39 0.21 0.46 40 70 0
1112 335.09 333.94 334.70 333.07 333.51 333.99 -1.58 -1.10 19386 51440 620
1201 334.07 332.40 334.20 332.40 332.80 333.50 -1.27 -0.57 92 162 -16
1202 334.90 333.80 333.80 333.70 333.70 333.71 -1.20 -1.19 12 90 0
1203 334.78       334.78 334.78 0.00 0.00   80 0
1204 334.89 334.31 334.50 333.71 333.71 334.20 -1.18 -0.69 8 10 -6
1205 341.20       341.20 341.20 0.00 0.00   10 0
1206 335.43 334.99 335.28 333.05 334.23 334.15 -1.20 -1.28 184 526 -12
1207 335.43       335.43 335.43 0.00 0.00     0
Total                 19738 52438 574
Copper 1108 72480 72800 72900 68130 72750 72490 270 10 5570 18470 -2240
1109 72660 72670 73240 72670 73150 73050 490 390 10564 66896 -3656
1110 73040 73100 73590 73100 73440 73390 400 350 170130 163614 9640
1111 73130 73130 73620 73130 73560 73440 430 310 12120 29886 3090
1112 72980 73100 73720 73100 73530 73460 550 480 880 6822 182
1201 73110 73110 73730 73110 73580 73530 470 420 154 2922 -4
1202 73200 73480 73750 72530 73520 73500 320 300 36 1420 2
1203 73110 73410 73760 73410 73760 73620 650 510 98 798 54
1204 73100 73700 73700 73650 73700 73690 600 590 76 748 64
1205 73400 73830 73830 73830 73830 73830 430 430 2 338 0
1206 73390 73560 73560 73500 73500 73510 110 120 30 276 22
1207 73390 73840 73840 73430 73430 73630 40 240 4 42 2
Total                 199664 292232 7156
Zinc    1108 18540 18600 18600 18455 18550 18525 10 -15 1160 15530 -190
1109 18665 18670 18755 18585 18725 18680 60 15 10688 44010 -2682
1110 18850 18860 18945 18750 18915 18860 65 10 208846 243688 3010
1111 18975 18980 19085 18900 19060 19000 85 25 19412 49662 210
1112 19120 19165 19235 19045 19185 19150 65 30 800 6958 38
1201 19175 19175 19335 19150 19320 19250 145 75 742 5320 56
1202 19475 19430 19460 19350 19460 19400 -15 -75 34 820 -2
1203 19440 19405 19475 19405 19410 19430 -30 -10 6 238 0
1204 19545 19645 19685 19540 19585 19615 40 70 38 226 12
1205 19515 19700 19700 19605 19610 19650 95 135 8 50 0
1206 19620 19720 19815 19645 19815 19720 195 100 20 72 10
1207 19590       19655 19655 65 65   22 0
Total                 241754 366596 462