Home > Market Data > SHFE

SHFE Metals Close Price For August 9,2011

Tuesday, Aug 09, 2011
点击：

Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 17510 17075 17675 17005 17620 17335 110 -175 4050 30540 -2760
1109 17285 16785 17560 16590 17455 17075 170 -210 15522 59978 -96
1110 17110 16510 17365 16425 17265 16985 155 -125 358652 172586 4254
1111 16980 16340 17195 16300 17070 16825 90 -155 201214 121602 644
1112 16875 16305 17070 16200 16975 16700 100 -175 41634 83176 -1058
1201 16805 16300 16970 16130 16875 16660 70 -145 28030 29404 470
1202 16725 16210 16915 16055 16795 16615 70 -110 7088 12920 1944
1203 16645 16000 16945 16000 16815 16595 170 -50 576 3870 14
1204 16700 16495 16835 16035 16825 16485 125 -215 304 1138 0
1205 16680 16200 16850 16010 16745 16470 65 -210 544 2300 -122
1206 16675 16055 16860 16020 16855 16510 180 -165 50 664 -4
1207 16720 16050 16860 16050 16780 16560 60 -160 118 666 12
Total                 657782 518844 3298
Gold         1108 340.00       340.00 340.00 0.00 0.00     0
1109 354.83 360.00 361.81 360.00 360.50 360.57 5.67 5.74 8 28 0
1110 350.77 363.00 363.00 357.57 362.19 360.52 11.42 9.75 16 24 2
1111 351.18 359.89 363.67 357.74 361.20 361.91 10.02 10.73 50 114 0
1112 353.37 358.00 365.02 358.00 362.46 362.03 9.09 8.66 167118 78434 2442
1201 351.28 357.28 363.91 357.28 361.94 361.42 10.66 10.14 990 354 92
1202 351.29 359.89 363.20 359.89 361.00 362.07 9.71 10.78 34 94 4
1203 353.01 360.30 363.60 360.30 362.00 362.42 8.99 9.41 30 76 4
1204 344.80       353.99 353.99 9.19 9.19   8 0
1205 354.27 357.16 362.99 355.79 361.00 359.74 6.73 5.47 10 14 4
1206 353.57 358.00 365.00 358.00 362.23 362.82 8.66 9.25 916 1030 158
1207 353.57       362.82 362.82 9.25 9.25     0
Total                 169172 80176 2706
Copper 1108 67940 64350 66250 64050 66050 65050 -1890 -2890 4110 7810 -1130
1109 67840 63770 66160 63760 66070 64780 -1770 -3060 19770 33712 -4404
1110 67620 63560 66030 63560 65960 64830 -1660 -2790 407980 143184 5072
1111 67540 63480 66100 63480 65980 64810 -1560 -2730 153186 81290 16122
1112 67600 63540 66120 63540 66020 64810 -1580 -2790 16510 16744 3874
1201 67660 63710 66230 63600 66100 64940 -1560 -2720 4532 4954 660
1202 67710 63710 66110 63640 66000 64710 -1710 -3000 1694 2816 644
1203 67750 64000 66100 63680 66100 64770 -1650 -2980 998 1988 302
1204 67690 63800 66170 63760 66170 64610 -1520 -3080 314 874 10
1205 67930 64810 66000 63850 66000 64540 -1930 -3390 118 420 62
1206 67770 63900 66000 63900 66000 64990 -1770 -2780 218 422 122
1207 67930 65020 66420 64100 66420 65420 -1510 -2510 66 174 46
Total                 609496 294388 21380
Zinc    1108 16475 15500 16250 15500 16180 15880 -295 -595 4150 10710 -1310
1109 16585 15600 16405 15585 16405 15955 -180 -630 9822 27184 -1030
1110 16695 15690 16490 15690 16400 16135 -295 -560 691112 196528 -11558
1111 16815 15815 16585 15805 16515 16240 -300 -575 201874 115212 22452
1112 16945 16100 16700 15925 16590 16380 -355 -565 14740 14734 3148
1201 17045 16020 16805 16020 16685 16410 -360 -635 6064 7758 632
1202 17165 16305 16905 16135 16850 16500 -315 -665 262 1038 46
1203 17230 16195 16940 16195 16845 16440 -385 -790 152 358 42
1204 17335 16320 17160 16320 17005 16580 -330 -755 68 314 32
1205 17570 16520 17305 16520 17245 16820 -325 -750 162 114 28
1206 17690 16865 17410 16720 17410 16950 -280 -740 62 94 10
1207 17685 16870 17565 16870 17565 17215 -120 -470 12 28 -4
Total                 928480 374072 12488