Home > Market Data > SHFE

SHFE Metals Close Price For August 22,2011

Monday, Aug 22, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17415 17520 17555 17440 17470 17505 55 90 4206 46650 -586
1110 17245 17355 17380 17255 17295 17325 50 80 9650 101986 -1196
1111 17170 17250 17295 17155 17215 17235 45 65 65754 117762 -804
1112 17115 17220 17240 17105 17145 17175 30 60 6406 74566 -874
1201 17075 17165 17215 17080 17110 17150 35 75 1894 22438 360
1202 17050 17130 17190 17070 17080 17135 30 85 600 11724 100
1203 17045 17125 17180 17070 17070 17120 25 75 294 3570 74
1204 17045 17185 17185 17055 17055 17115 10 70 40 1034 8
1205 17020 17130 17150 17055 17055 17110 35 90 68 2036 6
1206 17045 17055 17250 17035 17040 17130 -5 85 112 668 -2
1207 17010 17050 17150 17010 17140 17085 130 75 24 718 2
1208 17155 17100 17100 17100 17100 17100 -55 -55 2 10 0
TOTAL                 89050 383162 -2912
Copper 1109 66400 66590 67030 66190 66200 66710 -200 310 5066 27468 -614
1110 66260 66550 67020 66040 66060 66620 -200 360 30414 87676 -4922
1111 66200 66350 66980 65900 65910 66510 -290 310 222790 169404 -1068
1112 66210 66400 66930 65820 65820 66460 -390 250 18464 32694 6312
1201 66250 66300 67000 65900 65950 66460 -300 210 1112 7730 136
1202 66310 66580 66990 65860 65880 66520 -430 210 426 4554 96
1203 66300 66720 66870 66020 66020 66510 -280 210 64 2402 8
1204 66270 66980 66980 66100 66120 66250 -150 -20 64 1336 46
1205 66290 66780 67040 66200 66200 66490 -90 200 146 1084 80
1206 66320 66900 66940 66110 66110 66420 -210 100 38 1320 18
1207 66300 67000 67000 66300 66400 66480 100 180 58 596 14
1208 66310 67000 67000 66070 66070 66690 -240 380 56 128 42
TOTAL                 278698 336392 148
Zinc 1109 16650 16760 16915 16620 16635 16750 -15 100 3818 18194 -148
1110 16730 16830 17005 16660 16680 16870 -50 140 53382 93080 -4578
1111 16830 16920 17125 16750 16765 16960 -65 130 477726 256602 15664
1112 16935 17030 17205 16870 16880 17060 -55 125 18586 36186 1722
1201 17015 17200 17295 16950 16970 17155 -45 140 3414 12716 514
1202 17095 17290 17385 17000 17000 17265 -95 170 162 1694 -8
1203 17180 17250 17375 17200 17210 17250 30 70 16 452 4
1204 17395       17395 17395 0 0   370 0
1205 17425 17630 17630 17330 17350 17485 -75 60 30 136 0
1206 17550 17840 17840 17400 17400 17680 -150 130 38 90 -6
1207 17570 17600 17600 17600 17600 17600 30 30 2 32 2
1208 17570       17600 17600 30 30     0
TOTAL                 557174 419552 13166
Gold 1109 381.57       382.66 381.57 1.09 0.00   22 0
1110 379.82 382.78 382.78 382.78 382.78 382.78 2.96 2.96 2 40 2
1111 380.03 383.50 390.90 382.32 390.90 386.72 10.87 6.69 346 196 66
1112 381.37 387.71 392.67 384.67 392.38 388.24 11.01 6.87 215912 110962 3752
1201 380.59 387.74 393.60 384.52 391.60 388.00 11.01 7.41 1264 794 72
1202 381.66 382.82 391.46 381.30 390.38 387.02 8.72 5.36 172 192 10
1203 378.48 388.00 390.97 384.50 390.97 388.13 12.49 9.65 30 84 10
1204 381.00 386.30 386.30 385.89 385.89 386.09 4.89 5.09 4 12 0
1205 380.86 385.60 389.70 385.60 389.70 387.10 8.84 6.24 6 12 -2
1206 381.67 388.80 392.99 385.83 392.74 389.60 11.07 7.93 2772 2596 370
1207 379.49 390.00 393.99 389.80 393.99 391.32 14.50 11.83 20 4 2
1208 379.49       379.49 379.49 0.00 0.00     0
TOTAL                 220528 114914 4282

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.