Home > Market Data > SHFE

SHFE Metals Close Price For August 30,2011

Tuesday, Aug 30, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17600 17605 17690 17605 17655 17670 55 70 2476 40192 -790
1110 17460 17485 17575 17485 17540 17535 80 75 10600 89652 -2440
1111 17360 17380 17495 17380 17445 17440 85 80 40936 120300 -3680
1112 17285 17315 17420 17310 17380 17380 95 95 9662 75866 8
1201 17260 17300 17410 17290 17360 17360 100 100 2138 22968 164
1202 17245 17270 17390 17270 17355 17355 110 110 540 13880 188
1203 17250 17290 17370 17290 17355 17335 105 85 166 3770 10
1204 17255 17320 17350 17320 17335 17335 80 80 22 1018 -14
1205 17240 17300 17385 17285 17385 17325 145 85 82 2066 -10
1206 17230 17300 17350 17300 17340 17330 110 100 18 702 -10
1207 17235 17280 17350 17280 17305 17305 70 70 30 704 -14
1208 17270       17300 17300 30 30   10 0
TOTAL                 66670 371128 -6588
Copper 1109 67390 67630 68400 67630 68380 68210 990 820 6490 19520 -2518
1110 67360 67640 68430 67640 68270 68140 910 780 14682 61308 -5962
1111 67350 67700 68430 67630 68250 68150 900 800 195192 156732 -4238
1112 67320 67700 68430 67630 68220 68120 900 800 31250 48080 2266
1201 67380 67720 68440 67630 68250 68150 870 770 1932 9148 362
1202 67320 67850 68440 67520 68260 68090 940 770 740 5206 118
1203 67350 67020 68480 67020 68270 68240 920 890 160 2492 -6
1204 67400 67980 68440 67980 68340 68270 940 870 28 1344 -20
1205 67440 68000 68490 67900 68100 68240 660 800 164 1212 72
1206 67490 68190 68400 68120 68250 68330 760 840 54 1442 36
1207 67400 68000 68360 68000 68270 68330 870 930 94 720 78
1208 67150 68180 68410 68100 68150 68220 1000 1070 162 282 122
TOTAL                 250948 307486 -9690
Zinc 1109 16940 16960 17200 16950 17080 17095 140 155 2230 15074 -1268
1110 17010 17020 17305 17020 17215 17190 205 180 17978 61638 -5920
1111 17115 17155 17420 17130 17315 17290 200 175 400036 265772 -16932
1112 17205 17230 17510 17225 17410 17385 205 180 32404 55340 4446
1201 17285 17320 17580 17310 17495 17460 210 175 3170 14214 102
1202 17360 17465 17660 17465 17540 17550 180 190 138 1714 -20
1203 17440 17565 17700 17565 17610 17615 170 175 148 440 -12
1204 17535 17725 17760 17725 17760 17750 225 215 8 360 0
1205 17615 17800 17850 17695 17770 17765 155 150 66 148 4
1206 17710 17765 17940 17765 17860 17855 150 145 20 94 2
1207 17630 18065 18065 17935 17935 18000 305 370 4 32 0
1208 17885 18180 18180 18015 18050 18130 165 245 46 36 32
TOTAL                 456248 414862 -19566
Gold 1109 375.77 371.16 371.16 371.16 371.16 371.16 -4.61 -4.61 6 8 -6
1110 373.87 371.81 371.81 371.81 371.81 371.81 -2.06 -2.06 2 32 0
1111 374.37 367.33 376.47 367.33 371.60 371.25 -2.77 -3.12 190 132 -6
1112 375.66 372.95 373.85 371.20 372.30 372.54 -3.36 -3.12 173142 92800 2632
1201 375.63 373.66 374.63 371.60 372.99 372.73 -2.64 -2.90 1430 702 100
1202 374.89 372.50 372.50 371.12 371.12 371.91 -3.77 -2.98 6 152 -2
1203 374.92       373.38 373.38 -1.54 -1.54   86 0
1204 377.96       377.96 377.96 0.00 0.00   16 0
1205 375.78 372.20 374.14 372.10 374.14 372.90 -1.64 -2.88 14 18 0
1206 376.33 374.00 374.59 372.00 372.81 373.47 -3.52 -2.86 1230 2824 -28
1207 376.24       376.24 376.24 0.00 0.00   4 0
1208 373.96       371.12 371.12 -2.84 -2.84     0
TOTAL                 176020 96774 2690

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.