Home > Market Data > SHFE

SHFE Metals Close Price For August 3,2011

Wednesday, Aug 03, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 18415 18430 18600 18405 18575 18555 160 140 1890 37980 -860
1109 18350 18315 18555 18315 18530 18485 180 135 8930 71344 -2022
1110 18335 18285 18560 18285 18520 18470 185 135 237084 271772 20568
1111 18260 18225 18530 18215 18505 18445 245 185 156106 180132 43394
1112 18130 18100 18420 18100 18400 18340 270 210 29196 92768 6958
1201 18080 17960 18300 17960 18255 18245 175 165 10588 27980 5800
1202 17990 17995 18295 17995 18195 18145 205 155 8694 13854 5878
1203 17910 17960 18130 17955 18120 18070 210 160 1378 3510 382
1204 17940 18025 18125 18000 18100 18075 160 135 88 730 38
1205 17945 17950 18125 17950 18100 18055 155 110 856 2120 552
1206 17920 18000 18195 18000 18090 18100 170 180 32 322 2
1207 17945 17930 18100 17930 18080 18070 135 125 52 494 -12
Total                 454894 703006 80678
Gold         1108 318.33       334.24 334.24 15.91 15.91   6 0
1109 335.79       335.79 335.79 0.00 0.00   28 0
1110 327.23       327.23 327.23 0.00 0.00   22 0
1111 334.62 340.18 343.79 340.14 343.79 342.44 9.17 7.82 18 72 2
1112 335.37 341.00 345.82 340.60 345.30 343.16 9.93 7.79 60610 70238 14240
1201 334.62 340.22 345.24 339.99 344.56 342.51 9.94 7.89 208 196 40
1202 333.71       341.58 341.58 7.87 7.87   90 0
1203 334.78 341.10 344.70 341.10 344.70 343.03 9.92 8.25 6 78 -2
1204 334.20       334.20 334.20 0.00 0.00   10 0
1205 339.99       339.99 339.99 0.00 0.00   10 0
1206 335.62 341.00 345.98 340.61 345.22 342.85 9.60 7.23 384 636 88
1207 335.62       335.62 335.62 0.00 0.00     0
Total                 61226 71386 14368
Copper 1108 71880 71710 71990 71700 71810 71880 -70 0 4050 14220 -2600
1109 72040 71680 72090 71640 71900 71910 -140 -130 15112 55066 -5512
1110 72230 71900 72280 71850 72060 72060 -170 -170 118724 158776 5400
1111 72310 71960 72360 71930 72100 72130 -210 -180 14260 36584 2668
1112 72380 72010 72360 72000 72180 72190 -200 -190 1302 7830 288
1201 72340 71200 72400 71200 72110 72250 -230 -90 278 3096 -18
1202 72440 72010 72470 72000 72200 72250 -240 -190 74 1414 -14
1203 72530 72310 72450 72250 72280 72320 -250 -210 36 818 10
1204 72480 72280 72600 72240 72440 72310 -40 -170 58 788 30
1205 72550       72550 72550 0 0   334 0
1206 72550 72470 72470 72470 72470 72470 -80 -80 2 282 0
1207 72620       72620 72620 0 0   42 0
Total                 153896 279250 252
Zinc    1108 18210 18160 18215 18025 18095 18095 -115 -115 1200 14160 -770
1109 18350 18305 18370 18155 18255 18255 -95 -95 7210 37472 -1976
1110 18520 18440 18535 18315 18395 18415 -125 -105 287348 241020 -2722
1111 18670 18570 18675 18465 18525 18565 -145 -105 40882 59548 3448
1112 18795 18690 18780 18600 18645 18660 -150 -135 1988 7792 290
1201 18935 18840 18925 18730 18775 18790 -160 -145 2276 5510 162
1202 19050 18860 18965 18860 18905 18890 -145 -160 90 782 -28
1203 19105 19100 19100 18990 19020 19025 -85 -80 98 264 12
1204 19285 19120 19295 19120 19180 19180 -105 -105 22 210 -8
1205 19280 18905 19255 18905 19250 19080 -30 -200 90 50 0
1206 19405 19090 19480 19085 19480 19270 75 -135 28 66 0
1207 19495 19395 19495 19355 19355 19425 -140 -70 16 26 4
Total                 341248 366900 -1588