Home > Market Data > SHFE

SHFE Metals Close Price For August 16,2011

Tuesday, Aug 16, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17695 17640 17700 17460 17500 17515 -195 -180 10972 54770 -2746
1110 17520 17415 17515 17235 17265 17335 -255 -185 64672 113132 -8028
1111 17410 17340 17425 17125 17150 17240 -260 -170 151974 117622 -4218
1112 17295 17250 17315 17055 17080 17130 -215 -165 23838 75446 -6424
1201 17215 17165 17235 17015 17040 17105 -175 -110 8936 23658 -1206
1202 17210 17130 17220 17010 17010 17105 -200 -105 4136 11422 -122
1203 17155 17120 17155 16990 17000 17040 -155 -115 1036 3694 286
1204 17135 17100 17140 17000 17000 17050 -135 -85 64 1076 -10
1205 17125 17035 17100 16970 16970 17025 -155 -100 358 2176 -60
1206 17060 17085 17085 16995 17000 17025 -60 -35 24 676 -6
1207 17145 17070 17070 16980 16990 17015 -155 -130 30 712 16
1208   17065 17065 17065 17065 17065 0 0 2 2 2
小计                 266042 404386 -22516
Copper 1109 67340 67340 67450 66510 66600 66840 -740 -500 6020 30036 -162
1110 67320 67300 67390 66360 66510 66800 -810 -520 134366 118162 -13828
1111 67320 67300 67390 66360 66490 66750 -830 -570 175830 138608 19570
1112 67370 67190 67440 66440 66560 66770 -810 -600 4554 21002 1694
1201 67410 67310 67460 66480 66540 66830 -870 -580 1468 6638 472
1202 67440 67290 67300 66530 66530 66820 -910 -620 222 3308 -2
1203 67480 67120 67120 66530 66530 66870 -950 -610 64 2158 26
1204 67590 67230 67230 66600 66600 66930 -990 -660 70 1250 36
1205 67590 67250 67250 66600 66600 66800 -990 -790 144 904 84
1206 67380 67260 67260 66390 66390 66850 -990 -530 56 1280 10
1207 67420 67100 67130 66600 66610 66820 -810 -600 188 476 148
1208   66860 67000 66700 66700 66850 0 0 34 32 32
小计                 323016 323854 8080
Zinc 1109 16965 16970 16970 16420 16445 16625 -520 -340 3202 20270 -218
1110 17075 17000 17040 16475 16505 16750 -570 -325 193998 152610 -3932
1111 17185 17120 17175 16545 16600 16815 -585 -370 461136 241456 61892
1112 17300 17260 17275 16670 16700 16960 -600 -340 16944 28938 4886
1201 17370 17390 17390 16780 16835 17040 -535 -330 5318 10660 1294
1202 17455 17380 17415 16930 16930 17105 -525 -350 182 1416 12
1203 17570 17275 17275 17080 17080 17185 -490 -385 36 382 22
1204 17490 17335 17335 17190 17190 17230 -300 -260 20 338 4
1205 17800 17920 17920 17295 17295 17555 -505 -245 46 136 8
1206 18005 17700 17700 17325 17325 17595 -680 -410 30 104 22
1207 17905 17515 17515 17510 17510 17510 -395 -395 4 28 0
1208         17510 17510 0 0     0
小计                 680916 456338 63990
Gold 1109 362.80 367.48 367.48 361.48 363.00 364.35 0.20 1.55 144 44 12
1110 359.94 359.92 368.09 359.92 364.36 365.02 4.42 5.08 26 42 2
1111 359.21 363.17 365.30 363.00 364.00 364.03 4.79 4.82 26 128 -6
1112 361.09 365.09 366.60 364.04 366.46 365.15 5.37 4.06 88014 87438 7590
1201 360.12 364.00 365.97 363.24 365.54 364.51 5.42 4.39 332 484 -14
1202 361.42       361.42 361.42 0.00 0.00   142 0
1203 362.19 365.50 365.50 365.50 365.50 365.50 3.31 3.31 2 72 -2
1204 366.24       366.24 366.24 0.00 0.00   10 0
1205 361.89 364.89 364.89 364.89 364.89 364.89 3.00 3.00 2 14 2
1206 362.16 366.01 367.14 365.23 367.14 366.37 4.98 4.21 638 1426 68
1207 369.99       369.99 369.99 0.00 0.00   2 0
1208         369.99 369.99 0.00 0.00     0
小计                 89184 89802 7652

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.