Home > Market Data > SHFE

SHFE Metals Close Price For October 31,2011

Monday, Oct 31, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1111 16480 16415 16455 16335 16360 16385 -120 -95 3616 29160 -2188
1112 16525 16460 16485 16350 16370 16405 -155 -120 6234 53386 -1594
1201 16535 16490 16490 16330 16380 16415 -155 -120 25384 67004 2316
1202 16570 16525 16530 16385 16425 16450 -145 -120 2286 34680 434
1203 16585 16560 16570 16405 16440 16465 -145 -120 1378 11418 654
1204 16625 16580 16580 16475 16505 16510 -120 -115 36 2788 4
1205 16695 16590 16635 16530 16530 16585 -165 -110 22 2834 6
1206 16790 16685 16685 16560 16620 16620 -170 -170 22 1648 -6
1207 16790 16735 16735 16655 16695 16690 -95 -100 30 1680 4
1208 16830 16815 16815 16750 16750 16780 -80 -50 18 1092 0
1209 16875 16800 16800 16790 16800 16795 -75 -80 22 344 -6
1210 16920 16840 16845 16840 16845 16840 -75 -80 6 856 -4
Total                 39054 206890 -380
Gold 1111 360.88 361.44 362.84 353.00 353.00 358.57 -7.88 -2.31 8 12 -2
1112 359.55 359.47 359.47 345.00 352.32 353.68 -7.23 -5.87 21284 9004 -3196
1201 360.13 358.28 359.58 351.25 352.79 353.56 -7.34 -6.57 1630 694 80
1202 361.08 360.24 360.24 351.80 352.13 354.40 -8.95 -6.68 24 224 8
1203 360.71 359.28 359.28 352.86 352.86 355.43 -7.85 -5.28 32 184 4
1204 361.22 359.10 360.31 351.82 351.82 356.73 -9.40 -4.49 8 150 0
1205 362.81 358.76 358.76 350.05 352.39 352.55 -10.42 -10.26 210 206 -4
1206 360.15 358.79 359.55 350.60 352.62 353.98 -7.53 -6.17 94220 53558 -278
1207 359.23       353.07 353.07 -6.16 -6.16   8 0
1208 361.62 359.39 359.39 353.50 353.50 356.44 -8.12 -5.18 4 6 0
1209 358.19 354.35 354.35 354.35 354.35 354.35 -3.84 -3.84 2 10 0
1210 358.05       358.05 358.05 0.00 0.00     0
Total                 117422 64056 -3388
Copper 1111 60280 59800 59800 58450 59300 58980 -980 -1300 6510 16728 -2122
1112 60070 59680 59700 57920 58590 58770 -1480 -1300 44082 57030 -1418
1201 59820 59430 59480 57530 58230 58400 -1590 -1420 1010738 246774 36858
1202 59920 59500 59500 57460 58120 58340 -1800 -1580 104252 62966 6602
1203 60080 59320 59430 57500 58140 58420 -1940 -1660 8198 14504 2752
1204 59870 59310 59320 57610 58350 58540 -1520 -1330 3026 8106 1080
1205 59860 59380 59380 57680 58290 58580 -1570 -1280 2142 4348 254
1206 59990 59200 59400 57760 58340 58570 -1650 -1420 212 3110 6
1207 60410 59300 59380 57820 58350 58670 -2060 -1740 30 1542 -2
1208 59880 59990 59990 57990 58100 58780 -1780 -1100 82 1200 24
1209 59790 59250 59500 58000 58510 58690 -1280 -1100 84 800 4
1210 60160 59350 59420 57770 58560 58980 -1600 -1180 90 480 -14
Total                 1179446 417588 44024
Zinc 1111 15465 15460 15645 15200 15250 15445 -215 -20 4252 13116 -1848
1112 15485 15455 15650 15160 15345 15425 -140 -60 58720 58272 -7580
1201 15495 15475 15680 15135 15335 15435 -160 -60 626848 232058 9496
1202 15500 15450 15700 15140 15310 15430 -190 -70 66934 87824 6522
1203 15515 15485 15690 15170 15365 15415 -150 -100 5508 20032 728
1204 15535 15545 15710 15210 15380 15380 -155 -155 1266 4720 16
1205 15585 15405 15755 15220 15350 15420 -235 -165 1684 3608 -448
1206 15595 15640 15720 15280 15380 15530 -215 -65 266 1836 86
1207 15540 15835 15835 15295 15430 15550 -110 10 44 338 -2
1208 15700 15680 15740 15400 15425 15520 -275 -180 32 296 2
1209 15805 15465 15865 15465 15545 15710 -260 -95 12 118 0
1210 15820 15665 15860 15500 15620 15690 -200 -130 56 74 -4
Total                 765622 422292 6968