Home > Market Data > SHFE

SHFE Metals Close Price For August 26,2011

Friday, Aug 26, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17565 17580 17690 17575 17640 17610 75 45 4798 41932 -2034
1110 17390 17435 17545 17400 17470 17470 80 80 11834 94148 -1528
1111 17300 17330 17445 17295 17380 17365 80 65 81516 126060 2028
1112 17230 17245 17360 17225 17295 17280 65 50 8064 75710 1126
1201 17205 17235 17330 17195 17280 17250 75 45 2074 22298 -46
1202 17180 17200 17330 17200 17280 17240 100 60 618 12592 276
1203 17195 17215 17305 17210 17260 17240 65 45 342 3802 130
1204 17190 17255 17290 17245 17265 17260 75 70 22 1036 -8
1205 17180 17140 17280 17140 17240 17210 60 30 34 2072 -20
1206 17170 17195 17255 17195 17255 17225 85 55 4 718 0
1207 17175 17215 17265 17205 17225 17235 50 60 12 716 0
1208 17165       17165 17165 0 0   8 0
Total                 109318 381092 -76
Copper 1109 66910 67380 67560 66970 67560 67270 650 360 5742 24400 -950
1110 66840 67380 67560 66900 67410 67230 570 390 15922 70964 -5290
1111 66800 67300 67570 66820 67440 67190 640 390 213050 161036 -3604
1112 66780 67330 67520 66850 67380 67180 600 400 31648 43120 1886
1201 66810 67250 67510 66880 67350 67200 540 390 1584 8806 188
1202 66810 67300 67570 66970 67460 67170 650 360 562 4922 228
1203 66880 66550 67600 66550 67600 67270 720 390 144 2472 58
1204 66880 67110 67540 66990 67500 67390 620 510 26 1352 8
1205 66890 67100 67650 66890 67650 67200 760 310 208 1112 -40
1206 66870 66930 67550 66930 67500 67180 630 310 72 1418 22
1207 66880 67200 67360 67000 67360 67220 480 340 10 642 -4
1208 66780 67100 67500 66980 67500 67150 720 370 34 160 18
Total                 269002 320404 -7480
Zinc 1109 16890 16955 16955 16800 16880 16860 -10 -30 2420 17026 -458
1110 16960 17060 17060 16850 16980 16950 20 -10 17798 71430 -4270
1111 17060 17155 17160 16950 17090 17050 30 -10 414012 280594 -10144
1112 17150 17250 17250 17045 17175 17140 25 -10 22298 46444 3204
1201 17225 17320 17320 17135 17250 17225 25 0 3288 14076 14
1202 17325 17330 17375 17235 17330 17290 5 -35 176 1732 -10
1203 17425 17415 17440 17320 17415 17385 -10 -40 80 450 -4
1204 17470 17465 17515 17380 17490 17420 20 -50 76 356 -2
1205 17580 17490 17650 17490 17560 17585 -20 5 42 146 10
1206 17705 17705 17705 17625 17680 17670 -25 -35 8 94 2
1207 17665       17630 17630 -35 -35   32 0
1208 17800 18000 18000 17800 17850 17885 50 85 16 4 4
Total                 460214 432384 -11654
Gold 1109 369.24 371.44 371.44 365.72 370.00 369.43 0.76 0.19 10 12 0
1110 362.40 367.00 369.80 362.55 365.61 366.59 3.21 4.19 36 34 -8
1111 363.59 364.00 369.39 362.47 366.61 365.82 3.02 2.23 178 144 -40
1112 364.69 366.00 370.40 364.45 367.80 367.20 3.11 2.51 290460 83144 -3738
1201 364.75 364.69 370.37 364.69 368.47 367.60 3.72 2.85 1716 570 8
1202 364.87 364.51 367.56 364.51 366.43 366.36 1.56 1.49 24 138 -12
1203 365.41 363.85 368.00 363.85 367.30 366.38 1.89 0.97 20 88 -4
1204 367.20 363.14 374.23 363.14 367.47 369.51 0.27 2.31 12 18 0
1205 365.29 366.25 366.25 366.25 366.25 366.25 0.96 0.96 2 12 -2
1206 365.59 366.36 371.10 365.39 368.56 367.70 2.97 2.11 3018 2714 122
1207 371.75 367.79 374.99 364.11 364.11 368.96 -7.64 -2.79 6 4 0
1208 366.73       366.73 366.73 0.00 0.00     0
Total                 295482 86878 -3674

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.