Home > Market Data > SHFE

SHFE Metals Close Price For August 12,2011

Friday, Aug 12, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1108 18075 18100 18200 17900 17935 18050 -140 -25 3060 23830 -2160
1109 17775 17815 17880 17620 17645 17710 -130 -65 7320 57392 982
1110 17595 17720 17730 17410 17440 17520 -155 -75 145436 133778 -10624
1111 17460 17590 17595 17270 17305 17375 -155 -85 154412 120104 -1490
1112 17350 17495 17495 17170 17215 17250 -135 -100 23470 82696 694
1201 17250 17315 17375 17080 17130 17155 -120 -95 16190 26424 -1050
1202 17220 17265 17300 17035 17090 17105 -130 -115 3124 11270 -884
1203 17170 17170 17210 17000 17060 17070 -110 -100 324 3316 44
1204 17160 17125 17130 17005 17005 17045 -155 -115 50 1084 4
1205 17115 17250 17250 16925 17025 17095 -90 -20 134 2260 40
1206 17125 16935 17190 16935 17050 17030 -75 -95 156 682 58
1207 17135 17190 17190 17000 17060 17095 -75 -40 46 694 18
小计                 353722 463530 -14368
Copper 1108 340.00       340.00 340.00 0.00 0.00     0
1109 365.80       365.80 365.80 0.00 0.00   26 0
1110 370.27 364.70 364.70 361.21 363.35 362.90 -6.92 -7.37 76 42 16
1111 366.81 363.50 364.15 360.65 360.86 362.23 -5.95 -4.58 56 124 0
1112 370.13 363.66 365.75 361.50 362.99 363.69 -7.14 -6.44 138760 81670 -924
1201 371.41 363.99 364.99 361.09 362.50 363.01 -8.91 -8.40 928 472 -76
1202 371.62 364.98 364.98 359.07 363.20 363.59 -8.42 -8.03 114 142 40
1203 371.62       371.62 371.62 0.00 0.00   78 0
1204 361.80 366.24 366.24 366.24 366.24 366.24 4.44 4.44 2 10 2
1205 369.83 364.90 364.90 362.20 362.20 363.55 -7.63 -6.28 4 10 -4
1206 370.48 363.30 366.59 362.61 363.72 364.48 -6.76 -6.00 916 1294 120
1207 369.99       369.99 369.99 0.00 0.00   2 0
小计                 140856 83870 -826
Zinc 1108 16490 16775 16850 16710 16710 16800 220 310 2270 10130 80
1109 16620 16840 16920 16735 16760 16840 140 220 5338 21268 -1560
1110 16710 16890 17050 16815 16845 16950 135 240 321040 170318 -12094
1111 16795 16980 17145 16915 16960 17050 165 255 181458 157456 6572
1112 16895 17100 17255 17010 17070 17170 175 275 11686 22608 4392
1201 16980 17100 17335 17080 17150 17225 170 245 3112 9152 412
1202 17115 17240 17410 17130 17240 17330 125 215 230 1406 124
1203 17175 17390 17465 17370 17370 17395 195 220 20 364 2
1204 17305 17550 17550 17430 17430 17490 125 185 6 334 -2
1205 17395 17400 17785 17400 17535 17595 140 200 12 126 0
1206 17540 17610 17755 17610 17680 17680 140 140 16 72 -6
1207 17625 17915 17970 17835 17835 17905 210 280 6 28 2
小计                 525194 393262 -2078
Gold 1108 340.00       340.00 340.00 0.00 0.00     0
1109 365.80       365.80 365.80 0.00 0.00   26 0
1110 370.27 364.70 364.70 361.21 363.35 362.90 -6.92 -7.37 76 42 16
1111 366.81 363.50 364.15 360.65 360.86 362.23 -5.95 -4.58 56 124 0
1112 370.13 363.66 365.75 361.50 362.99 363.69 -7.14 -6.44 138760 81670 -924
1201 371.41 363.99 364.99 361.09 362.50 363.01 -8.91 -8.40 928 472 -76
1202 371.62 364.98 364.98 359.07 363.20 363.59 -8.42 -8.03 114 142 40
1203 371.62       371.62 371.62 0.00 0.00   78 0
1204 361.80 366.24 366.24 366.24 366.24 366.24 4.44 4.44 2 10 2
1205 369.83 364.90 364.90 362.20 362.20 363.55 -7.63 -6.28 4 10 -4
1206 370.48 363.30 366.59 362.61 363.72 364.48 -6.76 -6.00 916 1294 120
1207 369.99       369.99 369.99 0.00 0.00   2 0
小计                 140856 83870 -826

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.