Home > Market Data > SHFE

SHFE Metals Close Price For August 24,2011

Wednesday, Aug 24, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminium 1109 17520 17585 17615 17515 17545 17545 25 25 2304 45892 -598
1110 17350 17405 17430 17340 17370 17375 20 25 4384 98038 -1196
1111 17255 17330 17345 17240 17275 17280 20 25 28276 117948 -428
1112 17190 17250 17265 17170 17215 17210 25 20 3048 74690 430
1201 17170 17240 17240 17160 17185 17195 15 25 1194 22312 108
1202 17150 17220 17225 17145 17165 17165 15 15 470 12172 194
1203 17130 17185 17185 17130 17170 17155 40 25 250 3636 88
1204 17115 17155 17180 17155 17175 17160 60 45 96 1048 48
1205 17105 17165 17180 17140 17145 17155 40 50 170 2098 72
1206 17120 17180 17190 17165 17190 17175 70 55 90 722 58
1207 17145 17165 17190 17125 17155 17160 10 15 48 736 18
1208 17075 17125 17125 17125 17125 17125 50 50 2 10 0
TOTAL                 40332 379302 -1206
Copper 1109 66490 67270 67270 66520 66640 66660 150 170 2284 26872 -104
1110 66430 66850 66880 66440 66550 66630 120 200 14164 80814 -3706
1111 66350 66730 66850 66360 66470 66590 120 240 143344 166024 -684
1112 66320 66650 66810 66350 66490 66560 170 240 10424 36620 2404
1201 66290 66700 66790 66390 66500 66580 210 290 710 7970 42
1202 66290 66710 66890 66440 66510 66710 220 420 454 4618 -22
1203 66340 66720 66720 66430 66430 66560 90 220 76 2408 -6
1204 66470 66830 66830 66450 66450 66570 -20 100 38 1336 8
1205 66370 66700 66800 66500 66510 66660 140 290 122 1162 64
1206 66320 66860 66870 66500 66500 66670 180 350 32 1358 6
1207 66310 66920 66920 66480 66550 66540 240 230 88 644 26
1208 66350       66350 66350 0 0   142 0
TOTAL                 171736 329968 -1972
Zinc 1109 16690 16880 16880 16730 16765 16770 75 80 1898 18110 -34
1110 16760 16885 16950 16775 16835 16830 75 70 23310 82100 -5054
1111 16850 17010 17035 16855 16910 16920 60 70 311866 260644 924
1112 16960 17075 17120 16955 17020 17020 60 60 14102 40734 2264
1201 17045 17150 17215 17045 17090 17100 45 55 2126 13864 526
1202 17115 17170 17190 17120 17175 17155 60 40 114 1722 36
1203 17240 17400 17400 17255 17270 17285 30 45 18 450 4
1204 17315 17400 17400 17315 17315 17355 0 40 4 362 -2
1205 17440 17660 17660 17440 17440 17510 0 70 16 144 4
1206 17610 17700 17700 17590 17590 17630 -20 20 12 94 0
1207 17590       17590 17590 0 0   32 0
1208 17590 17900 17900 17700 17700 17800 110 210 8   0
TOTAL                 353474 418256 -1332
Gold 1109 394.09 387.99 387.99 381.79 381.79 383.94 -12.30 -10.15 28 14 -2
1110 390.50       380.44 380.44 -10.06 -10.06   34 0
1111 390.45 376.93 383.42 376.90 379.60 380.90 -10.85 -9.55 222 176 -20
1112 392.21 382.00 384.49 380.50 380.90 382.65 -11.31 -9.56 222524 104104 -5656
1201 392.02 383.49 384.65 380.00 380.60 383.03 -11.42 -8.99 1210 644 -260
1202 390.61 383.63 383.70 380.73 380.73 382.41 -9.88 -8.20 60 166 -10
1203 392.07 383.20 384.00 383.20 384.00 383.62 -8.07 -8.45 8 92 0
1204 386.09       386.09 386.09 0.00 0.00   12 0
1205 391.28 384.40 384.40 379.70 381.24 382.44 -10.04 -8.84 44 12 -10
1206 392.74 384.01 385.27 381.19 381.97 383.35 -10.77 -9.39 2024 2434 -232
1207 391.32       391.32 391.32 0.00 0.00   4 0
1208 395.49       386.04 386.04 -9.45 -9.45     0
TOTAL                 226120 107692 -6190

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.