Home > Market Data > SHFE

SHFE Metals Close Price For August 29,2011

Monday, Aug 29, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17610 17590 17635 17585 17595 17600 -15 -10 2364 40982 -950
1110 17470 17490 17490 17440 17465 17460 -5 -10 12320 92092 -2056
1111 17365 17380 17395 17335 17370 17360 5 -5 24246 123980 -2080
1112 17280 17315 17315 17260 17300 17285 20 5 4666 75858 148
1201 17250 17290 17290 17235 17275 17260 25 10 1616 22804 506
1202 17240 17250 17275 17230 17255 17245 15 5 1658 13692 1100
1203 17240 17115 17270 17115 17255 17250 15 10 394 3760 -42
1204 17260 17250 17260 17250 17260 17255 0 -5 4 1032 -4
1205 17210 17210 17270 17200 17230 17240 20 30 88 2076 4
1206 17225 17205 17255 17205 17255 17230 30 5 12 712 -6
1207 17235 17230 17260 17200 17260 17235 25 0 12 718 2
1208 17165 17350 17350 17245 17260 17270 95 105 16 10 2
TOTAL                 47396 377716 -3376
Copper 1109 67270 67220 67690 67150 67690 67390 420 120 4246 22038 -2362
1110 67230 67400 67640 67100 67630 67360 400 130 11740 67270 -3694
1111 67190 67350 67630 67060 67610 67350 420 160 143176 160970 -66
1112 67180 67300 67610 67060 67580 67320 400 140 22246 45814 2694
1201 67200 67310 67620 67070 67600 67380 400 180 1166 8786 -20
1202 67170 67260 67600 67080 67600 67320 430 150 682 5088 166
1203 67270 67220 67600 67180 67590 67350 320 80 82 2498 26
1204 67390 67200 67500 67200 67500 67400 110 10 20 1364 12
1205 67200 67070 67720 67070 67600 67440 400 240 140 1140 28
1206 67180 67360 67650 67360 67610 67490 430 310 16 1406 -12
1207 67220       67400 67400 180 180   642 0
1208 67150 67150 67150 67150 67150 67150 0 0 2 160 0
TOTAL                 183516 317176 -3228
Zinc 1109 16860 17110 17110 16900 16940 16940 80 80 1052 16342 -684
1110 16950 16980 17085 16965 17020 17010 70 60 13288 67558 -3872
1111 17050 17100 17190 17065 17125 17115 75 65 310960 282704 2110
1112 17140 17160 17275 17160 17210 17205 70 65 20032 50894 4450
1201 17225 17305 17350 17230 17295 17285 70 60 1890 14112 36
1202 17290 17320 17390 17320 17385 17360 95 70 56 1734 2
1203 17385 17435 17470 17400 17455 17440 70 55 28 452 2
1204 17420 17515 17550 17500 17550 17535 130 115 24 360 4
1205 17585 17640 17650 17600 17650 17615 65 30 36 144 -2
1206 17670 17720 17725 17680 17700 17710 30 40 18 92 -2
1207 17630       17630 17630 0 0   32 0
1208 17885       17885 17885 0 0   4 0
TOTAL                 347384 434428 2044
Gold 1109 369.43 374.00 382.56 371.04 376.02 375.77 6.59 6.34 100 14 2
1110 366.59 367.13 378.15 367.13 377.03 373.87 10.44 7.28 24 32 -2
1111 365.82 372.00 376.40 371.63 375.66 374.37 9.84 8.55 166 138 -6
1112 367.20 374.50 377.39 373.50 376.79 375.66 9.59 8.46 243114 90168 7024
1201 367.60 373.20 377.63 373.20 376.84 375.63 9.24 8.03 1322 602 32
1202 366.36 366.43 376.20 366.43 375.64 374.89 9.28 8.53 80 154 16
1203 366.38 375.00 375.31 374.70 375.31 374.92 8.93 8.54 8 86 -2
1204 369.51 379.12 379.12 376.80 376.80 377.96 7.29 8.45 4 16 -2
1205 366.25 377.96 377.96 374.00 377.00 375.78 10.75 9.53 40 18 6
1206 367.70 375.20 378.00 374.23 377.08 376.33 9.38 8.63 1992 2852 138
1207 368.96 376.24 376.24 376.24 376.24 376.24 7.28 7.28 2 4 0
1208 366.73       373.96 373.96 7.23 7.23     0
TOTAL                 246852 94084 7206

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.