Home > Market Data > SHFE

SHFE Metals Close Price For August 31,2011

Wednesday, Aug 31, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17670 17750 17750 17635 17725 17715 55 45 2606 39338 -854
1110 17535 17630 17630 17520 17570 17570 35 35 7236 86742 -2910
1111 17440 17510 17525 17420 17470 17475 30 35 27998 117806 -2494
1112 17380 17435 17455 17360 17415 17410 35 30 4530 75652 -214
1201 17360 17425 17440 17350 17395 17395 35 35 1136 23208 240
1202 17355 17400 17405 17345 17365 17365 10 10 1128 14356 476
1203 17335 17395 17405 17350 17375 17370 40 35 220 3906 136
1204 17335 17385 17385 17360 17360 17365 25 30 6 1016 -2
1205 17325 17420 17420 17315 17360 17365 35 40 96 2050 -16
1206 17330 17340 17365 17340 17365 17350 35 20 4 702 0
1207 17305 17305 17390 17305 17375 17355 70 50 16 700 -4
1208 17300 17480 17650 17345 17355 17480 55 180 68 16 6
TOTAL                 45044 365492 -5636
Copper 1109 68210 68110 68390 68090 68390 68230 180 20 2944 18910 -610
1110 68140 68330 68380 68010 68380 68220 240 80 7144 58118 -3190
1111 68150 68220 68360 67960 68360 68190 210 40 146298 151730 -5002
1112 68120 68250 68390 67980 68390 68190 270 70 26338 48648 568
1201 68150 68300 68370 68000 68340 68250 190 100 1432 9318 170
1202 68090 68360 68360 68010 68330 68190 240 100 204 5220 14
1203 68240 68150 68380 68100 68380 68230 140 -10 14 2498 6
1204 68270 68230 68320 68140 68320 68250 50 -20 14 1346 2
1205 68240 68210 68370 68020 68320 68140 80 -100 70 1218 6
1206 68330 68240 68370 68120 68370 68210 40 -120 8 1442 0
1207 68330 68270 68270 68270 68270 68270 -60 -60 2 720 0
1208 68220 68140 68310 68140 68310 68190 90 -30 6 278 -4
TOTAL                 184474 299446 -8040
Zinc 1109 17095 17090 17150 17050 17120 17085 25 -10 1780 14140 -934
1110 17190 17240 17265 17155 17265 17210 75 20 11274 58430 -3208
1111 17290 17320 17380 17270 17360 17325 70 35 248168 261666 -4106
1112 17385 17445 17475 17360 17465 17420 80 35 25436 55332 -8
1201 17460 17500 17550 17450 17550 17505 90 45 1514 14382 168
1202 17550 17600 17615 17525 17600 17580 50 30 92 1716 2
1203 17615 17690 17705 17620 17705 17675 90 60 12 434 -6
1204 17750 17770 17780 17725 17780 17755 30 5 36 366 6
1205 17765 17810 17840 17780 17840 17815 75 50 20 146 -2
1206 17855 17880 17905 17860 17900 17890 45 35 22 78 -16
1207 18000 18010 18010 17955 17960 17975 -40 -25 6 32 0
1208 18130 18080 18080 18080 18080 18080 -50 -50 2 36 0
TOTAL                 288362 406758 -8104
Gold 1109 371.16 375.00 383.96 375.00 379.50 379.48 8.34 8.32 6 6 -2
1110 371.81 379.90 379.90 377.80 377.80 378.85 5.99 7.04 4 30 -2
1111 371.25 379.64 379.64 377.26 378.95 378.27 7.70 7.02 132 132 0
1112 372.54 378.03 380.26 377.91 380.19 379.47 7.65 6.93 139162 100202 7402
1201 372.73 377.00 380.30 377.00 380.30 379.51 7.57 6.78 944 568 -134
1202 371.91 379.00 379.96 379.00 379.96 379.58 8.05 7.67 16 146 -6
1203 373.38 379.31 380.00 379.31 380.00 379.77 6.62 6.39 6 86 0
1204 377.96 380.99 380.99 380.99 380.99 380.99 3.03 3.03 2 18 2
1205 372.90 380.98 380.98 378.17 379.70 379.79 6.80 6.89 26 22 4
1206 373.47 377.60 380.86 377.60 380.69 380.02 7.22 6.55 1294 3012 188
1207 376.24       382.84 382.84 6.60 6.60   4 0
1208 371.12       377.63 377.63 6.51 6.51     0
TOTAL                 141592 104226 7452

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.