Home > Market Data > SHFE

SHFE Metals Close Price For August 17,2011

Wednesday, Aug 17, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17515 17500 17640 17500 17560 17565 45 50 2090 53746 -1024
1110 17335 17270 17440 17270 17390 17370 55 35 30428 110390 -2742
1111 17240 17190 17345 17170 17310 17275 70 35 108136 114404 -3218
1112 17130 17075 17260 17075 17225 17200 95 70 15758 75278 -168
1201 17105 17060 17230 17055 17185 17145 80 40 5150 22772 -886
1202 17105 17090 17190 17090 17175 17130 70 25 646 11464 42
1203 17040 17030 17150 17030 17120 17100 80 60 230 3638 -56
1204 17050 17100 17110 17100 17100 17100 50 50 16 1064 -12
1205 17025 17065 17145 17055 17115 17075 90 50 170 2162 -14
1206 17025 17100 17100 17085 17085 17090 60 65 12 672 -4
1207 17015 17115 17115 17050 17100 17085 85 70 20 710 -2
1208 17065 17200 17230 17045 17170 17155 105 90 14 10 8
Total                 162670 396310 -8076
Copper 1109 66840 66790 67080 66650 66920 66860 80 20 4580 29674 -362
1110 66800 66500 67090 66300 66840 66780 40 -20 72024 102604 -15558
1111 66750 66430 67130 66430 66800 66820 50 70 205436 146300 7692
1112 66770 66500 67080 66500 66860 66830 90 60 7182 22080 1078
1201 66830 66540 67080 66540 66840 66840 10 10 2038 7012 374
1202 66820 66710 67100 66710 66800 66940 -20 120 522 3604 296
1203 66870 67000 67120 66820 66910 66960 40 90 162 2190 32
1204 66930 67000 67080 66800 67080 66940 150 10 34 1266 16
1205 66800 66990 67160 66800 67070 66990 270 190 74 924 20
1206 66850 67100 67140 66860 66940 66940 90 90 34 1296 16
1207 66820 66850 67200 66850 67200 67080 380 260 34 492 16
1208 66850 66820 67790 66770 67020 66990 170 140 28 46 14
Total                 292148 317488 -6366
Zinc 1109 16625 16445 16850 16445 16800 16725 175 100 2506 18764 -1506
1110 16750 16600 16940 16560 16865 16800 115 50 138340 124836 -27774
1111 16815 16660 17060 16655 16975 16910 160 95 420088 213414 -28042
1112 16960 16790 17150 16780 17090 17020 130 60 14402 30120 1182
1201 17040 16980 17245 16870 17155 17105 115 65 2540 10846 186
1202 17105 16930 17330 16930 17240 17210 135 105 314 1550 134
1203 17185 17250 17440 17215 17355 17295 170 110 118 438 56
1204 17230 17350 17525 17350 17465 17400 235 170 68 372 34
1205 17555 17280 17600 17280 17585 17510 30 -45 40 132 -4
1206 17595 17655 17725 17600 17645 17650 50 55 10 104 0
1207 17510 17870 17870 17795 17795 17820 285 310 6 30 2
1208 17905       17905 17905 0 0     0
Total                 578432 400606 -55732
Gold 1109 364.35 365.15 368.50 365.15 368.50 367.48 4.15 3.13 12 36 -8
1110 365.02 366.00 366.00 366.00 366.00 366.00 0.98 0.98 4 42 0
1111 364.03 367.30 368.40 366.50 368.40 367.37 4.37 3.34 16 128 0
1112 365.15 368.92 369.76 367.20 369.31 368.61 4.16 3.46 83620 89648 2210
1201 364.51 367.41 369.22 366.21 368.71 368.16 4.20 3.65 616 528 44
1202 361.42 369.35 369.35 369.35 369.35 369.35 7.93 7.93 2 142 0
1203 365.50       365.50 365.50 0.00 0.00   72 0
1204 366.24       374.27 374.27 8.03 8.03   10 0
1205 364.89 367.40 370.10 367.40 368.59 368.93 3.70 4.04 12 12 -2
1206 366.37 369.99 370.26 368.11 370.02 369.53 3.65 3.16 526 1546 120
1207 369.99       369.99 369.99 0.00 0.00   2 0
1208 369.99       369.99 369.99 0.00 0.00     0
Total                 84808 92166 2364

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.