Home > Market Data > SHFE

SHFE Metals Close Price For August 2,2011

Tuesday, Aug 02, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 18485 18425 18480 18360 18420 18415 -65 -70 2560 38840 -420
1109 18550 18350 18440 18270 18360 18350 -190 -200 9288 73366 -1354
1110 18545 18350 18440 18245 18340 18335 -205 -210 188438 251204 -14286
1111 18410 18250 18360 18185 18255 18260 -155 -150 74492 136738 4410
1112 18260 18150 18230 18065 18140 18130 -120 -130 13326 85810 -1072
1201 18150 18005 18155 17970 18070 18080 -80 -70 6104 22180 1064
1202 18045 18005 18075 17935 18000 17990 -45 -55 1002 7976 484
1203 17995 17865 17995 17800 17950 17910 -45 -85 278 3128 -50
1204 18005 17970 17990 17885 17920 17940 -85 -65 26 692 -6
1205 17930 17935 18005 17870 17935 17945 5 15 256 1568 158
1206 17955 17945 17945 17905 17915 17920 -40 -35 28 320 -2
1207 17930 17970 18000 17880 17880 17945 -50 15 22 506 6
Total                 295820 622328 -11068
Gold         1108 335.00 318.33 318.33 318.33 318.33 318.33 -16.67 -16.67 6 6 6
1109 334.89 335.79 335.79 335.79 335.79 335.79 0.90 0.90 2 28 0
1110 326.36       327.23 327.23 0.87 0.87   22 0
1111 333.39 334.26 334.99 334.26 334.99 334.62 1.60 1.23 12 70 0
1112 333.99 335.00 336.06 334.67 335.58 335.37 1.59 1.38 21332 55998 4558
1201 333.50 334.42 335.49 334.19 334.90 334.62 1.40 1.12 138 156 -6
1202 333.71       333.71 333.71 0.00 0.00   90 0
1203 334.78 334.78 334.78 334.78 334.78 334.78 0.00 0.00 2 80 0
1204 334.20       334.20 334.20 0.00 0.00   10 0
1205 341.20       339.99 339.99 -1.21 -1.21   10 0
1206 334.15 335.03 336.39 334.49 335.99 335.62 1.84 1.47 88 548 22
1207 334.15       335.62 335.62 1.47 1.47     0
Total                 21580 57018 4580
Copper 1108 72490 71800 71990 71750 71830 71880 -660 -610 4740 16820 -1650
1109 73050 72200 72220 71810 71860 72040 -1190 -1010 15740 60578 -6318
1110 73390 72410 72480 71930 72010 72230 -1380 -1160 151554 153376 -10238
1111 73440 72400 72590 72020 72020 72310 -1420 -1130 18908 33916 4030
1112 73460 73000 73000 72090 72200 72380 -1260 -1080 1602 7542 720
1201 73530 72540 72720 72090 72230 72340 -1300 -1190 760 3114 192
1202 73500 72450 72640 72210 72330 72440 -1170 -1060 120 1428 8
1203 73620 73220 73220 72310 72360 72530 -1260 -1090 98 808 10
1204 73690 72770 72770 72240 72240 72480 -1450 -1210 36 758 10
1205 73830 72540 72570 72540 72570 72550 -1260 -1280 4 334 -4
1206 73510 72730 72740 72210 72470 72550 -1040 -960 26 282 6
1207 73630 72620 72620 72620 72620 72620 -1010 -1010 2 42 0
Total                 193590 278998 -13234
Zinc    1108 18525 18325 18325 18120 18160 18210 -365 -315 1770 14930 -600
1109 18680 18425 18535 18255 18305 18350 -375 -330 10600 39448 -4562
1110 18860 18690 18710 18415 18455 18520 -405 -340 281664 243742 54
1111 19000 18830 18855 18560 18580 18670 -420 -330 34802 56100 6438
1112 19150 19000 19000 18705 18730 18795 -420 -355 1858 7502 544
1201 19250 19150 19150 18820 18860 18935 -390 -315 816 5348 28
1202 19400 19060 19110 18980 18985 19050 -415 -350 70 810 -10
1203 19430 18830 19190 18830 19140 19105 -290 -325 112 252 14
1204 19615 19340 19345 19230 19250 19285 -365 -330 42 218 -8
1205 19650 19425 19425 19230 19250 19280 -400 -370 20 50 0
1206 19720 19310 19475 19310 19410 19405 -310 -315 24 66 -6
1207 19655 19495 19520 19490 19490 19495 -165 -160 14 22 0
Total                 331792 368488 1892