Home > Market Data > SHFE

SHFE Metals Close Price For August 5,2011

Friday, Aug 05, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 18370 18030 18050 17635 17635 17735 -735 -635 4200 34880 -690
1109 18230 17950 17950 17500 17500 17570 -730 -660 15736 67502 1716
1110 18215 17800 17870 17485 17485 17535 -730 -680 116140 209356 -25552
1111 18195 17800 17800 17465 17465 17530 -730 -665 39510 150188 -10750
1112 18095 17725 17725 17370 17370 17425 -725 -670 17354 89906 -4308
1201 17980 17680 17680 17260 17260 17300 -720 -680 9114 28266 -588
1202 17955 17550 17550 17235 17235 17250 -720 -705 4272 11968 -1378
1203 17950 17490 17490 17230 17230 17240 -720 -710 694 3744 12
1204 17810 17200 17230 17095 17100 17165 -710 -645 750 1084 336
1205 17820 17515 17515 17105 17105 17155 -715 -665 1162 2244 0
1206 17810 17600 17600 17095 17095 17175 -715 -635 300 474 88
1207 17835 17450 17595 17120 17120 17210 -715 -625 146 608 72
Total                 209378 600220 -41042
Gold         1108 334.24 340.00 340.00 340.00 340.00 340.00 5.76 5.76 6   -6
1109 335.79       341.57 341.57 5.78 5.78   28 0
1110 343.59 340.00 345.50 340.00 345.50 342.75 1.91 -0.84 8 20 -2
1111 344.64 344.99 344.99 341.88 343.56 343.96 -1.08 -0.68 16 70 0
1112 345.54 341.02 345.47 341.02 344.08 343.53 -1.46 -2.01 65082 72136 -1474
1201 344.96 342.71 344.73 341.00 343.06 342.40 -1.90 -2.56 358 246 42
1202 345.30 342.33 345.00 342.33 344.29 343.11 -1.01 -2.19 12 90 0
1203 345.59       345.59 345.59 0.00 0.00   78 0
1204 346.30 344.80 344.80 344.80 344.80 344.80 -1.50 -1.50 2 8 -2
1205 345.47 342.71 344.50 342.71 344.33 343.86 -1.14 -1.61 8 10 0
1206 345.73 342.01 345.65 341.58 344.80 343.54 -0.93 -2.19 586 788 56
1207 345.73       345.73 345.73 0.00 0.00     0
Total                 66078 73474 -1386
Copper 1108 71400 69950 70100 68700 68830 69310 -2570 -2090 6590 9670 -1930
1109 71440 70000 70000 68700 68770 69310 -2670 -2130 30594 41632 -9716
1110 71540 69940 69970 68530 68570 69070 -2970 -2470 300530 131808 -24272
1111 71630 69810 69960 68560 68580 69080 -3050 -2550 67398 49106 9472
1112 71620 70000 70000 68510 68670 69080 -2950 -2540 7698 10498 2158
1201 71590 70200 70200 68630 68650 69180 -2940 -2410 1666 3510 -60
1202 71680 70000 71320 68630 68660 69200 -3020 -2480 298 1612 82
1203 71740 70310 70310 68650 68760 69200 -2980 -2540 160 812 -12
1204 71910 70470 70470 68720 68850 69250 -3060 -2660 212 828 -2
1205 71810 69280 69390 68740 68900 69210 -2910 -2600 92 340 8
1206 71760 70200 70200 68880 68880 69180 -2880 -2580 82 314 40
1207 71830 70800 70800 68800 68800 69290 -3030 -2540 80 112 70
Total                 415400 250242 -24162
Zinc    1108 17965 17360 17445 16885 16900 17000 -1065 -965 2920 12480 -1100
1109 18120 17820 17820 17030 17030 17185 -1090 -935 12844 30316 -4902
1110 18265 17885 17895 17165 17165 17295 -1100 -970 423858 201730 -33670
1111 18385 17965 17985 17280 17280 17400 -1105 -985 115782 83592 17192
1112 18485 18010 18100 17375 17375 17515 -1110 -970 7272 10094 2066
1201 18590 18300 18300 17470 17470 17610 -1120 -980 4390 6206 402
1202 18700 18040 18125 17575 17575 17675 -1125 -1025 130 840 12
1203 18830 18430 18430 17700 17700 17895 -1130 -935 112 262 -22
1204 18955 18055 18085 17815 17815 17955 -1140 -1000 34 214 4
1205 18980 18675 18675 17840 17840 18055 -1140 -925 52 80 22
1206 19120 18335 18385 17975 18035 18180 -1085 -940 42 68 4
1207 19140 18880 18880 18005 18300 18380 -840 -760 24 34 4
Total                 567460 345916 -19988