Home > Market Data > SHFE

SHFE Metals Close Price For August 8,2011

Monday, Aug 08, 2011
点击：
Product
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum      1108 17735 17340 17755 17340 17435 17510 -300 -225 4800 33300 -1580
1109 17570 17160 17545 16920 17245 17285 -325 -285 21458 60074 -7428
1110 17535 16985 17370 16725 17075 17110 -460 -425 363680 168332 -41024
1111 17530 16995 17290 16600 16935 16980 -595 -550 197008 120958 -29230
1112 17425 16800 17145 16500 16850 16875 -575 -550 58886 84234 -5672
1201 17300 16700 17050 16430 16760 16805 -540 -495 14720 28934 668
1202 17250 16160 17415 16160 16720 16725 -530 -525 4998 10976 -992
1203 17240 16130 17150 16080 16630 16645 -610 -595 2456 3856 112
1204 17165 16980 16980 16475 16685 16700 -480 -465 702 1138 54
1205 17155 16895 16895 16465 16680 16680 -475 -475 1374 2422 178
1206 17175 16500 16805 16500 16700 16675 -475 -500 354 668 194
1207 17210 16550 16925 16405 16665 16720 -545 -490 164 654 46
Total                 670600 515546 -84674
Gold         1108 340.00       340.00 340.00 0.00 0.00     0
1109 341.57 358.35 358.35 350.94 355.20 354.83 13.63 13.26 6 28 0
1110 342.75 348.90 353.13 348.90 353.01 350.77 10.26 8.02 14 22 2
1111 343.96 350.99 354.22 347.48 354.00 351.18 10.04 7.22 116 114 44
1112 343.53 349.60 356.20 349.60 354.47 353.37 10.94 9.84 99700 75992 3856
1201 342.40 347.00 355.15 347.00 354.90 351.28 12.50 8.88 430 262 16
1202 343.11 351.29 351.29 351.29 351.29 351.29 8.18 8.18 2 90 0
1203 345.59 351.90 355.00 351.20 355.00 353.01 9.41 7.42 10 72 -6
1204 344.80       344.80 344.80 0.00 0.00   8 0
1205 343.86 350.90 356.10 350.90 354.40 354.27 10.54 10.41 10 10 0
1206 343.54 349.00 356.96 349.00 355.00 353.57 11.46 10.03 830 872 84
1207 343.54       344.71 344.71 1.17 1.17     0
Total                 101118 77470 3996
Copper 1108 69310 67880 68400 67700 67750 67940 -1560 -1370 4650 8940 -730
1109 69310 67900 68530 67000 67720 67840 -1590 -1470 17974 38116 -3516
1110 69070 67460 68560 66630 67680 67620 -1390 -1450 277838 138112 6304
1111 69080 67400 68360 66670 67680 67540 -1400 -1540 91960 65168 16062
1112 69080 67120 68260 66610 67630 67600 -1450 -1480 6328 12870 2372
1201 69180 67720 68260 66730 67740 67660 -1440 -1520 3142 4294 784
1202 69200 67120 68320 67050 67780 67710 -1420 -1490 1084 2172 560
1203 69200 66660 68250 66660 67750 67750 -1450 -1450 1240 1686 874
1204 69250 67800 68360 67020 67650 67690 -1600 -1560 188 864 36
1205 69210 67590 68440 67590 67800 67930 -1410 -1280 84 358 18
1206 69180 67610 68380 67390 67500 67770 -1680 -1410 72 300 -14
1207 69290 68390 68390 67650 67650 67930 -1640 -1360 24 128 16
Total                 404584 273008 22766
Zinc    1108 17000 16200 17340 16200 16470 16475 -530 -525 2180 12020 -460
1109 17185 16500 16830 16235 16650 16585 -535 -600 9812 28214 -2102
1110 17295 16655 16950 16320 16755 16695 -540 -600 627180 208086 6356
1111 17400 16770 17085 16320 16860 16815 -540 -585 131328 92760 9168
1112 17515 17000 17190 16535 16990 16945 -525 -570 9194 11586 1492
1201 17610 17155 17300 16655 17105 17045 -505 -565 5784 7126 920
1202 17675 17205 17400 16740 17180 17165 -495 -510 478 992 152
1203 17895 17405 17520 17100 17210 17230 -685 -665 156 316 54
1204 17955 17555 17600 17260 17390 17335 -565 -620 138 282 68
1205 18055 17105 17775 17105 17480 17570 -575 -485 82 86 6
1206 18180 17805 17965 17565 17580 17690 -600 -490 52 84 16
1207 18380 18035 18035 17375 17775 17685 -605 -695 30 32 -2
Total                 786414 361584 15668