Home > Market Data > SHFE

SHFE Metals Close Price For October 25,2011

Tuesday, Oct 25, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1111 16575 16705 16705 16320 16365 16450 -210 -125 9554 36750 -4730
1112 16545 16680 16710 16320 16375 16485 -170 -60 70716 62352 -9814
1201 16435 16615 16680 16330 16390 16475 -45 40 115112 61306 -3402
1202 16355 16545 16675 16345 16430 16465 75 110 11446 33400 3648
1203 16330 16430 16680 16350 16475 16505 145 175 3204 9356 -26
1204 16395 16500 16710 16375 16540 16570 145 175 278 2636 -46
1205 16380 16335 16730 16335 16520 16545 140 165 240 2902 -20
1206 16515 16485 16600 16405 16550 16520 35 5 144 1684 -8
1207 16510 16600 16720 16455 16620 16580 110 70 82 1678 -20
1208 16460 16615 16645 16465 16645 16575 185 115 88 1128 -26
1209 16400 16510 16705 16500 16705 16570 305 170 32 330 -6
1210 16550 16610 16760 16510 16700 16635 150 85 76 744 40
Total                 210972 214266 -14410
Gold 1111 337.89 343.00 346.25 342.00 346.25 342.96 8.36 5.07 14 24 -10
1112 340.21 341.90 343.74 340.49 341.10 341.97 0.89 1.76 48266 25890 -7974
1201 341.16 342.44 344.08 341.38 341.59 342.25 0.43 1.09 1300 822 -662
1202 342.76 342.69 344.00 342.30 343.98 343.08 1.22 0.32 22 226 -2
1203 341.82 343.12 345.70 343.07 345.70 343.42 3.88 1.60 18 192 6
1204 342.61 342.19 344.90 342.19 344.49 344.15 1.88 1.54 12 140 0
1205 342.00 341.40 344.99 341.40 342.69 342.67 0.69 0.67 16 172 0
1206 340.06 341.27 343.18 340.42 341.20 341.74 1.14 1.68 37640 36218 7138
1207 340.20 341.14 341.14 341.14 341.14 341.14 0.94 0.94 2 10 0
1208 342.40       343.34 343.34 0.94 0.94   6 0
1209 339.84       340.77 340.77 0.93 0.93   10 0
1210 337.46       338.39 338.39 0.93 0.93   2 0
Total                 87290 63712 -1504
Copper         1111 54530 56530 58300 56040 57000 56790 2470 2260 16038 22168 -4708
1112 53950 56650 57720 55790 56950 56770 3000 2820 207398 81706 -22384
1201 53500 56000 57240 55510 56710 56400 3210 2900 1021536 210154 -31762
1202 53540 56060 57280 55610 56740 56460 3200 2920 80496 50866 -2812
1203 53390 56000 57120 55550 56750 56330 3360 2940 5848 10774 -1640
1204 53530 56020 57270 55600 56750 56300 3220 2770 3818 7180 -1906
1205 53530 56420 57270 55590 56750 56600 3220 3070 1532 3650 -360
1206 53760 56000 57520 54030 56890 56870 3130 3110 1118 2972 -252
1207 53700 55990 56920 55890 56870 56580 3170 2880 86 1520 -14
1208 53760 56830 57520 55700 56720 56450 2960 2690 184 1058 102
1209 54290 56090 58090 55810 57060 57280 2770 2990 438 748 -44
1210 54180 56010 57960 55680 57050 56600 2870 2420 318 460 210
Total                 1338810 393256 -65570
Zinc         1111 14785 15135 15480 14875 15030 15120 245 335 8070 19606 -3114
1112 14765 15175 15500 14840 15035 15155 270 390 189560 98488 -12690
1201 14730 15140 15500 14825 15035 15150 305 420 958338 219600 1974
1202 14740 15150 15495 14840 15040 15135 300 395 53484 65676 3370
1203 14775 15070 15505 14860 15070 15150 295 375 7284 15332 1344
1204 14695 15065 15480 14895 15125 15090 430 395 1272 4136 618
1205 14795 15140 15630 14960 15180 15225 385 430 1512 3684 418
1206 14945 15115 15520 14930 15100 15125 155 180 776 1058 474
1207 14965 15200 15540 15055 15420 15285 455 320 100 338 -20
1208 15015 15375 15600 15245 15370 15430 355 415 90 264 -22
1209 15020 15355 15815 15285 15325 15480 305 460 44 108 -6
1210 15280 15480 15705 15330 15705 15470 425 190 22 76 6
Total                 1220552 428366 -7648