Home > Market Data > SHFE

SHFE Metals Close Price For August 23,2011

Tuesday, Aug 23, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17505 17495 17575 17490 17550 17520 45 15 2570 46490 -160
1110 17325 17340 17390 17290 17380 17350 55 25 11016 99234 -2752
1111 17235 17235 17315 17190 17290 17255 55 20 54946 118376 614
1112 17175 17160 17235 17115 17210 17190 35 15 5580 74260 -306
1201 17150 17120 17200 17110 17195 17170 45 20 1340 22204 -234
1202 17135 17145 17180 17135 17180 17150 45 15 520 11978 254
1203 17120 17130 17160 17090 17160 17130 40 10 174 3548 -22
1204 17115 17120 17150 17080 17150 17115 35 0 34 1000 -34
1205 17110 17110 17145 17075 17145 17105 35 -5 48 2026 -10
1206 17130 17120 17145 17100 17130 17120 0 -10 32 664 -4
1207 17085 17145 17145 17145 17145 17145 60 60 4 718 0
1208 17100 17150 17150 16760 17135 17075 35 -25 12 10 0
TOTAL                 76276 380508 -2654
Copper 1109 66710 66360 66920 66300 66800 66490 90 -220 4198 26976 -492
1110 66620 66620 66750 66160 66700 66430 80 -190 20012 84520 -3156
1111 66510 66370 66710 66010 66650 66350 140 -160 186058 166708 -2696
1112 66460 66260 66700 65980 66630 66320 170 -140 12126 34216 1522
1201 66460 66800 66800 66030 66570 66290 110 -170 1118 7928 198
1202 66520 66350 66610 66030 66600 66290 80 -230 756 4640 86
1203 66510 66200 66670 66200 66510 66340 0 -170 34 2414 12
1204 66250 66390 66690 66300 66690 66470 440 220 28 1328 -8
1205 66490 66500 66790 66060 66790 66370 300 -120 44 1098 14
1206 66420 66300 66660 66250 66660 66320 240 -100 64 1352 32
1207 66480 66300 66670 66300 66670 66310 190 -170 70 618 22
1208 66690 66300 66700 66300 66700 66350 10 -340 72 142 14
TOTAL                 224580 331940 -4452
Zinc 1109 16750 16750 16800 16590 16770 16690 20 -60 4034 18144 -50
1110 16870 16710 16855 16630 16835 16760 -35 -110 33744 87154 -5926
1111 16960 16875 16960 16705 16915 16850 -45 -110 461226 259720 3118
1112 17060 17000 17055 16820 17025 16960 -35 -100 15802 38470 2284
1201 17155 17000 17135 16920 17095 17045 -60 -110 3344 13338 622
1202 17265 17150 17195 17005 17170 17115 -95 -150 182 1686 -8
1203 17250 17170 17290 17170 17290 17240 40 -10 22 446 -6
1204 17395 17250 17360 17240 17350 17315 -45 -80 22 364 -6
1205 17485 17525 17525 17365 17440 17440 -45 -45 8 140 4
1206 17680 17640 17640 17560 17560 17610 -120 -70 6 94 4
1207 17600 17600 17610 17550 17610 17590 10 -10 10 32 0
1208 17600       17590 17590 -10 -10     0
TOTAL                 518400 419588 36
Gold 1109 381.57 397.79 398.68 391.01 391.03 394.09 9.46 12.52 44 16 -6
1110 382.78 390.70 391.75 388.62 390.99 390.50 8.21 7.72 22 34 -6
1111 386.72 391.61 392.29 389.15 391.15 390.45 4.43 3.73 78 196 0
1112 388.24 394.20 394.60 390.90 391.69 392.21 3.45 3.97 225334 109760 -1202
1201 388.00 393.20 393.41 390.83 391.51 392.02 3.51 4.02 1050 904 110
1202 387.02 393.01 393.01 389.62 389.62 390.61 2.60 3.59 102 176 -16
1203 388.13 393.00 393.00 390.82 390.82 392.07 2.69 3.94 24 92 8
1204 386.09       386.09 386.09 0.00 0.00   12 0
1205 387.10 394.50 394.50 390.00 390.00 391.28 2.90 4.18 20 22 10
1206 389.60 395.00 395.00 391.60 392.06 392.74 2.46 3.14 1920 2666 70
1207 391.32       391.32 391.32 0.00 0.00   4 0
1208 391.32 395.99 395.99 395.00 395.00 395.49 3.68 4.17 4   0
TOTAL                 228598 113882 -1032

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.