Home > Market Data > SHFE

SHFE Metals Close Price For August 4,2011

Thursday, Aug 04, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 18555 18575 18650 18180 18335 18370 -220 -185 5000 35570 -2410
1109 18485 18465 18630 17900 18200 18230 -285 -255 22392 65786 -5558
1110 18470 18460 18645 17805 18135 18215 -335 -255 380960 234908 -36864
1111 18445 18420 18600 17750 18080 18195 -365 -250 259960 160938 -19194
1112 18340 18350 18500 17705 18005 18095 -335 -245 57144 94214 1446
1201 18245 18190 18395 17595 17900 17980 -345 -265 15194 28854 874
1202 18145 18035 18265 17680 17840 17955 -305 -190 3098 13346 -508
1203 18070 18175 18175 17500 17790 17950 -280 -120 926 3732 222
1204 18075 18100 18100 17700 17735 17810 -340 -265 364 748 18
1205 18055 18080 18150 17610 17750 17820 -305 -235 434 2244 124
1206 18100 18120 18120 17660 17730 17810 -370 -290 86 386 64
1207 18070 18085 18125 17630 17750 17835 -320 -235 156 536 42
Total                 745714 641262 -61744
Gold         1108 334.24       334.24 334.24 0.00 0.00   6 0
1109 335.79       335.79 335.79 0.00 0.00   28 0
1110 327.23       343.59 343.59 16.36 16.36   22 0
1111 342.44 344.60 345.50 344.00 344.99 344.64 2.55 2.20 28 70 -2
1112 343.16 345.00 346.99 344.31 345.62 345.54 2.46 2.38 64268 73610 3372
1201 342.51 344.78 346.88 343.86 344.82 344.96 2.31 2.45 240 204 8
1202 341.58 344.80 346.20 344.80 345.68 345.30 4.10 3.72 40 90 0
1203 343.03 344.80 346.39 344.80 346.39 345.59 3.36 2.56 4 78 0
1204 334.20 346.00 346.61 346.00 346.61 346.30 12.41 12.10 4 10 0
1205 339.99 345.99 345.99 344.80 344.80 345.47 4.81 5.48 10 10 0
1206 342.85 345.14 347.07 344.65 346.00 345.73 3.15 2.88 302 732 96
1207 342.85       345.73 345.73 2.88 2.88     0
Total                 64896 74860 3474
Copper 1108 71880 71500 71580 71200 71460 71400 -420 -480 5350 11600 -2620
1109 71910 71590 71650 71170 71490 71440 -420 -470 14506 51348 -3718
1110 72060 71630 71790 71200 71610 71540 -450 -520 142698 156080 -2696
1111 72130 71770 71850 71310 71720 71630 -410 -500 22248 39634 3050
1112 72190 71840 71900 71350 71660 71620 -530 -570 1608 8340 510
1201 72250 71800 71900 71400 71650 71590 -600 -660 982 3570 474
1202 72250 71900 71960 71460 71690 71680 -560 -570 224 1530 116
1203 72320 71400 72040 71400 71730 71740 -590 -580 110 824 6
1204 72310 72070 72100 71610 71870 71910 -440 -400 130 830 42
1205 72550 71810 71810 71810 71810 71810 -740 -740 2 332 -2
1206 72470 71910 71910 71620 71730 71760 -740 -710 34 274 -8
1207 72620 71830 71830 71830 71830 71830 -790 -790 2 42 0
Total                 187894 274404 -4846
Zinc    1108 18095 17965 18055 17900 17980 17965 -115 -130 2130 13580 -580
1109 18255 18235 18235 18020 18140 18120 -115 -135 6468 35218 -2254
1110 18415 18280 18380 18150 18250 18265 -165 -150 300368 235400 -5620
1111 18565 18320 18500 18270 18365 18385 -200 -180 44448 66400 6852
1112 18660 18620 18620 18390 18455 18485 -205 -175 1522 8028 236
1201 18790 18650 18755 18500 18545 18590 -245 -200 1328 5804 294
1202 18890 18805 18805 18630 18650 18700 -240 -190 140 828 46
1203 19025 18890 19035 18730 18750 18830 -275 -195 54 284 20
1204 19180 18990 19035 18820 18885 18955 -295 -225 34 210 0
1205 19080 18950 19225 18895 19050 18980 -30 -100 82 58 8
1206 19270 19110 19160 19100 19100 19120 -170 -150 22 64 -2
1207 19425 19210 19210 19115 19120 19140 -305 -285 8 30 4
Total                 356604 365904 -996