Home > Market Data > SHFE

SHFE Metals Close Price For August 25,2011

Thursday, Aug 25, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17545 17555 17610 17520 17595 17565 50 20 4018 43966 -1926
1110 17375 17380 17450 17350 17400 17390 25 15 6654 95676 -2362
1111 17280 17250 17355 17245 17320 17300 40 20 51516 124032 6084
1112 17210 17200 17270 17185 17235 17230 25 20 6002 74584 -106
1201 17195 17180 17245 17175 17220 17205 25 10 1560 22344 32
1202 17165 17190 17235 17160 17205 17180 40 15 704 12316 144
1203 17155 17180 17220 17160 17200 17195 45 40 166 3672 36
1204 17160 17195 17245 17160 17200 17190 40 30 34 1044 -4
1205 17155 17100 17210 17100 17210 17180 55 25 56 2092 -6
1206 17175 17150 17195 17150 17175 17170 0 -5 38 718 -4
1207 17160 17180 17180 17170 17180 17175 20 15 36 716 -20
1208 17125 17175 17175 17145 17175 17165 50 40 6 8 -2
TOTAL                 70790 381168 1866
Copper 1109 66660 66610 67030 66610 66900 66910 240 250 3790 25350 -1522
1110 66630 66500 66980 66500 66780 66840 150 210 14410 76254 -4560
1111 66590 66570 66970 66460 66790 66800 200 210 171558 164640 -1384
1112 66560 66600 66930 66460 66760 66780 200 220 17670 41234 4614
1201 66580 66550 66950 66490 66800 66810 220 230 1722 8618 648
1202 66710 66670 66960 66670 66860 66810 150 100 248 4694 76
1203 66560 66690 67000 66690 66880 66880 320 320 26 2414 6
1204 66570 66990 66990 66780 66900 66880 330 310 24 1344 8
1205 66660 66800 66990 66800 66890 66890 230 230 22 1152 -10
1206 66670 66910 67150 66690 66930 66870 260 200 104 1396 38
1207 66540 67140 67140 66770 66850 66880 310 340 48 646 2
1208 66350 66920 66920 66520 66850 66780 500 430 20 142 0
TOTAL                 209642 327884 -2084
Zinc 1109 16770 16770 17000 16755 16850 16890 80 120 1600 17484 -626
1110 16830 16800 17080 16785 16960 16960 130 130 33822 75700 -6400
1111 16920 16890 17200 16880 17085 17060 165 140 565640 290738 30094
1112 17020 16995 17280 16985 17170 17150 150 130 30502 43240 2506
1201 17100 17090 17355 17070 17260 17225 160 125 3478 14062 198
1202 17155 17175 17425 17175 17330 17325 175 170 128 1742 20
1203 17285 17285 17505 17285 17495 17425 210 140 122 454 4
1204 17355 17430 17595 17430 17465 17470 110 115 40 358 -4
1205 17510 17520 17650 17520 17650 17580 140 70 16 136 -8
1206 17630 17680 17770 17680 17705 17705 75 75 12 92 -2
1207 17590       17665 17665 75 75   32 0
1208 17800       17800 17800 0 0     0
TOTAL                 635360 444038 25782
Gold 1109 383.94 381.79 381.79 365.33 367.58 369.24 -16.36 -14.70 12 12 -2
1110 380.44 363.70 367.00 361.41 361.41 362.40 -19.03 -18.04 30 42 8
1111 380.90 364.46 365.31 361.85 361.85 363.59 -19.05 -17.31 150 184 8
1112 382.65 363.51 366.62 363.51 363.51 364.69 -19.14 -17.96 162386 86882 -17222
1201 383.03 364.00 366.71 363.87 363.87 364.75 -19.16 -18.28 946 562 -82
1202 382.41 364.89 366.23 363.28 363.28 364.87 -19.13 -17.54 40 150 -16
1203 383.62 365.99 365.99 364.50 365.00 365.41 -18.62 -18.21 18 92 0
1204 386.09 366.78 367.90 366.78 366.78 367.20 -19.31 -18.89 10 18 6
1205 382.44 365.99 368.27 363.83 364.09 365.29 -18.35 -17.15 16 14 2
1206 383.35 364.35 367.51 364.18 364.18 365.59 -19.17 -17.76 2586 2592 158
1207 391.32       371.75 371.75 -19.57 -19.57   4 0
1208 386.04       366.73 366.73 -19.31 -19.31     0
TOTAL                 166194 90552 -17140

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.