Home > Market Data > SHFE

SHFE Metals Close Price For August 19,2011

Friday, Aug 19, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17490 17300 17520 17260 17490 17415 0 -75 5920 47236 -1074
1110 17375 17150 17350 17110 17345 17245 -30 -130 21852 103182 -4208
1111 17300 17070 17275 17020 17250 17170 -50 -130 127264 118566 3694
1112 17220 17005 17230 16960 17220 17115 0 -105 14564 75440 430
1201 17195 16950 17195 16920 17180 17075 -15 -120 3776 22078 -564
1202 17175 16955 17145 16950 17135 17050 -40 -125 1098 11624 -6
1203 17140 17010 17135 16950 17135 17045 -5 -95 416 3496 64
1204 17135 17050 17085 17025 17050 17045 -85 -90 128 1026 -34
1205 17130 16960 17055 16915 17055 17020 -75 -110 182 2030 -118
1206 17090 17040 17070 17000 17055 17045 -35 -45 14 670 -6
1207 17130 17030 17030 16980 17020 17010 -110 -120 12 716 6
1208 17155       17155 17155 0 0   10 0
TOTAL                 175226 386074 -1816
Copper 1109 67040 66490 66610 66260 66500 66400 -540 -640 5752 28082 -1382
1110 66990 66090 66500 65990 66420 66260 -570 -730 30092 92598 -3374
1111 66970 65980 66460 65960 66350 66200 -620 -770 218196 170472 16292
1112 66950 65950 66450 65950 66330 66210 -620 -740 11198 26382 3302
1201 66920 65850 66800 65850 66350 66250 -570 -670 1830 7594 328
1202 67020 66260 66500 66180 66400 66310 -620 -710 1226 4458 664
1203 67050 66600 66600 66200 66400 66300 -650 -750 442 2394 190
1204 67200 66370 66450 66220 66390 66270 -810 -930 94 1290 28
1205 67220 66440 66480 66140 66300 66290 -920 -930 74 1004 34
1206 67000 66050 66530 66050 66530 66320 -470 -680 92 1302 4
1207 67290 65800 66650 65800 66450 66300 -840 -990 64 582 40
1208 67350 66150 66610 66150 66170 66310 -1180 -1040 6 86 2
TOTAL                 269066 336244 16128
Zinc 1109 16925 16625 16720 16575 16670 16650 -255 -275 4924 18342 800
1110 16950 16700 16815 16655 16780 16730 -170 -220 88450 97658 -7368
1111 17070 16850 16935 16740 16885 16830 -185 -240 603360 240938 9142
1112 17170 17035 17035 16850 16970 16935 -200 -235 20336 34464 2380
1201 17255 16810 17115 16810 17065 17015 -190 -240 4430 12202 524
1202 17315 17125 17185 17015 17100 17095 -215 -220 276 1702 152
1203 17405 17300 17300 17110 17160 17180 -245 -225 20 448 10
1204 17540 17395 17395 17395 17395 17395 -145 -145 4 370 0
1205 17545 17460 17565 17360 17370 17425 -175 -120 14 136 0
1206 17740 17565 17760 17405 17490 17550 -250 -190 16 96 0
1207 17820 17585 17590 17535 17590 17570 -230 -250 6 30 0
1208 17820       17570 17570 -250 -250     0
TOTAL                 721836 406386 5640
Gold 1109 371.90 379.00 386.71 378.12 382.66 381.57 10.76 9.67 30 22 -6
1110 368.12 376.73 382.78 376.73 382.78 379.82 14.66 11.70 10 38 -4
1111 369.84 374.02 382.89 374.02 381.60 380.03 11.76 10.19 52 130 -10
1112 369.44 379.00 383.89 378.10 383.80 381.37 14.36 11.93 144632 107210 12396
1201 368.65 379.68 383.55 377.44 383.03 380.59 14.38 11.94 832 722 142
1202 369.35 378.80 383.00 378.80 382.82 381.66 13.47 12.31 72 182 40
1203 365.98 377.70 380.99 377.50 380.99 378.48 15.01 12.50 24 74 2
1204 374.27 381.00 381.00 381.00 381.00 381.00 6.73 6.73 2 12 2
1205 368.93 379.50 382.39 379.50 382.39 380.86 13.46 11.93 6 14 2
1206 370.19 378.11 383.99 378.11 383.59 381.67 13.40 11.48 1944 2226 622
1207 369.99 375.82 386.41 375.82 376.24 379.49 6.25 9.50 6 2 0
1208 369.99       377.68 377.68 7.69 7.69     0
TOTAL                 147610 110632 13186

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.