Home > Market Data > SHFE

SHFE Metals Close Price For August 11,2011

Thursday, Aug 11, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1108 17890 18355 18355 17850 18060 18075 170 185 3990 25990 -2440
1109 17680 17525 17920 17515 17815 17775 135 95 9826 56410 -1952
1110 17515 17480 17765 17350 17635 17595 120 80 278608 144402 -15258
1111 17360 17300 17640 17180 17495 17460 135 100 173098 121594 524
1112 17245 17200 17495 17075 17375 17350 130 105 28828 82002 -446
1201 17145 17100 17410 16995 17260 17250 115 105 11024 27474 110
1202 17105 17110 17345 16955 17245 17220 140 115 2080 12154 -36
1203 17055 17045 17280 17000 17170 17170 115 115 350 3272 -54
1204 17070 17120 17265 16985 17180 17160 110 90 72 1080 0
1205 17055 16950 17225 16865 17195 17115 140 60 144 2220 -40
1206 17045 16860 17200 16860 17130 17125 85 80 38 624 -16
1207 17055 17135 17135 17135 17135 17135 80 80 2 676 -2
TOTAL                 508060 477898 -19610
Copper 1108 67080 65800 67000 65800 66900 66780 -180 -300 1890 6250 -1020
1109 67030 65620 67060 65620 66750 66580 -280 -450 14340 31164 -2110
1110 66930 65790 67070 65780 66710 66570 -220 -360 351958 148214 7154
1111 66970 65650 67010 65650 66700 66570 -270 -400 137808 105588 15506
1112 67020 65710 67040 65710 66730 66540 -290 -480 7520 18904 1536
1201 66970 65600 67130 65600 66880 66670 -90 -300 2594 5608 296
1202 67110 66480 67250 65820 66800 66700 -310 -410 686 3108 94
1203 67030 66400 67180 66400 66800 66760 -230 -270 196 2086 6
1204 67000 66830 67200 66360 66870 66860 -130 -140 302 1126 176
1205 67180 66560 67040 66430 66880 66880 -300 -300 92 486 44
1206 67010 67010 67120 66500 67000 66990 -10 -20 82 488 -2
1207 67030 67020 67040 67000 67000 67000 -30 -30 50 178 2
TOTAL                 517518 323200 21682
Zinc 1108 16430 16500 16620 15610 16600 16490 170 60 1110 10050 -140
1109 16545 16385 16745 16385 16660 16620 115 75 4880 22828 -1432
1110 16645 16500 16845 16480 16780 16710 135 65 405492 182412 -9236
1111 16745 16575 16925 16565 16870 16795 125 50 181158 150884 14560
1112 16855 16600 17030 16600 16965 16895 110 40 7764 18216 1058
1201 16965 16965 17115 16830 17030 16980 65 15 4010 8740 580
1202 17080 17050 17160 17005 17140 17115 60 35 208 1282 114
1203 17165 17165 17220 17160 17160 17175 -5 10 40 362 10
1204 17325 17295 17360 17280 17310 17305 -15 -20 54 336 -4
1205 17425 17390 17455 17360 17455 17395 30 -30 18 126 0
1206 17510 17695 17695 17475 17500 17540 -10 30 44 78 -12
1207 17215 17665 17665 17600 17600 17625 385 410 10 26 -2
TOTAL                 604788 395340 5496
Gold 1108 340.00       340.00 340.00 0.00 0.00     0
1109 360.57 365.80 365.80 365.80 365.80 365.80 5.23 5.23 2 26 -2
1110 362.52 377.95 377.95 365.00 369.00 370.27 6.48 7.75 38 26 2
1111 361.62 361.62 370.22 361.62 366.99 366.81 5.37 5.19 20 124 4
1112 362.27 372.18 374.75 366.66 367.43 370.13 5.16 7.86 157554 82594 -2246
1201 361.86 370.11 378.00 364.39 366.21 371.41 4.35 9.55 1232 548 58
1202 360.89 372.99 372.99 368.90 368.90 371.62 8.01 10.73 6 102 -2
1203 362.42 373.80 373.80 370.00 370.00 371.62 7.58 9.20 14 78 2
1204 352.84       361.80 361.80 8.96 8.96   8 0
1205 361.50 371.05 375.84 362.63 362.63 369.83 1.13 8.33 12 14 -2
1206 362.73 372.73 375.00 366.85 368.28 370.48 5.55 7.75 1138 1174 94
1207 369.99       369.99 369.99 0.00 0.00   2 0
TOTAL                 160016 84696 -2092

1) Unit of copper, aluminium and Total is Chinese yuan a metric ton; unit of gold is Chinese yuan a gram;
2) Ch.1 is day's close minus previous settlement, while
Ch.2 is day's settlement minus previous settlement;
3) Volume and open interest are in lots;
4) One lot is equivalent to 5 metric tons.