Home > Market Data > SHFE

SHFE Metals Close Price For November 03,2011

Thursday, Nov 03, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1111 16165 16220 16220 16135 16145 16160 -20 -5 2450 23110 -1590
1112 16190 16245 16270 16130 16150 16180 -40 -10 4352 51476 -618
1201 16180 16200 16250 16135 16140 16185 -40 5 24922 76580 1940
1202 16185 16230 16250 16160 16170 16205 -15 20 10806 41920 5504
1203 16235 16255 16260 16190 16190 16220 -45 -15 1104 13128 448
1204 16300 16320 16545 16220 16220 16300 -80 0 190 2830 36
1205 16345 16390 16390 16280 16280 16330 -65 -15 44 2792 -14
1206 16415 16390 16400 16320 16320 16380 -95 -35 16 1638 0
1207 16445 16460 16460 16385 16385 16435 -60 -10 10 1680 4
1208 16495 16750 16750 16460 16465 16500 -30 5 38 1092 0
1209 16575 16615 16615 16575 16575 16595 0 20 4 344 0
1210 16600 16625 16635 16625 16635 16630 35 30 4 850 -4
Total                 43940 217440 5706
Gold 1111 354.42       354.35 354.42 -0.07 0.00     0
1112 355.56 358.00 358.00 354.06 356.24 355.86 0.68 0.30 6120 6664 -486
1201 355.76 356.83 357.10 354.38 356.30 356.07 0.54 0.31 688 668 -18
1202 357.29 356.32 356.32 356.32 356.32 356.32 -0.97 -0.97 2 214 -2
1203 356.57 357.63 357.63 356.72 356.72 357.17 0.15 0.60 8 176 0
1204 356.80       356.80 356.80 0.00 0.00   150 0
1205 356.28 357.24 357.24 354.34 356.08 355.81 -0.20 -0.47 22 202 0
1206 355.48 356.98 357.16 353.65 355.98 355.69 0.50 0.21 67040 61170 2150
1207 354.13       354.13 354.13 0.00 0.00   8 0
1208 355.90       355.90 355.90 0.00 0.00   36 0
1209 354.35 355.31 357.83 355.31 357.20 356.41 2.85 2.06 8 12 2
1210 359.13 355.88 355.88 355.88 355.88 355.88 -3.25 -3.25 2 2 2
Total                 73890 69302 1648
Copper 1111 58310 58500 58510 57360 57500 57980 -810 -330 3490 15200 -590
1112 58050 58500 58590 57010 57170 57770 -880 -280 21698 49922 -1162
1201 57720 58210 58350 56580 56800 57540 -920 -180 1028494 237300 -9610
1202 57550 58000 58160 56420 56580 57350 -970 -200 117608 83152 5936
1203 57570 58040 58190 56480 56610 57320 -960 -250 5636 17972 1338
1204 57620 58210 58210 56530 56640 57450 -980 -170 952 8476 48
1205 57690 58100 58540 56560 56680 57410 -1010 -280 1340 4770 88
1206 57850 58130 58170 56640 56750 57490 -1100 -360 412 3448 96
1207 57660 58080 58080 56730 56730 57610 -930 -50 92 1568 2
1208 57770 58010 58380 56830 56890 57640 -880 -130 58 1186 -8
1209 57680 58180 58180 57000 57100 57580 -580 -100 42 826 8
1210 57770 58310 58310 56800 56800 57600 -970 -170 76 512 14
Total                 1179898 424332 -3840
Zinc 1111 15135 15305 15305 15120 15130 15235 -5 100 860 11330 -270
1112 15135 15225 15310 15030 15060 15195 -75 60 13738 46844 -2300
1201 15135 15240 15310 15010 15045 15185 -90 50 324364 216368 -4640
1202 15135 15235 15310 15030 15055 15190 -80 55 53518 96434 5758
1203 15140 15250 15330 15045 15070 15200 -70 60 4120 21968 374
1204 15145 15315 15315 15080 15110 15195 -35 50 306 4792 36
1205 15180 15335 15385 15055 15105 15235 -75 55 514 3644 12
1206 15160 15320 15320 15085 15130 15235 -30 75 98 2012 38
1207 15240 15380 15380 15290 15290 15335 50 95 10 366 4
1208 15215 15280 15315 15280 15315 15300 100 85 6 298 2
1209 15430 15380 15390 15260 15260 15360 -170 -70 26 164 22
1210 15420 15485 15515 15320 15320 15455 -100 35 66 146 16
Total                 397626 404366 -948