Home > Market Data > SHFE

SHFE Metals Close Price For November 08,2011

Tuesday, Nov 08, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1111 16245 16245 16265 16205 16210 16215 -35 -30 1660 19360 -1250
1112 16265 16225 16275 16210 16230 16230 -35 -35 3338 48194 -572
1201 16310 16250 16300 16215 16235 16255 -75 -55 15110 73384 -1570
1202 16335 16305 16320 16245 16260 16270 -75 -65 8542 50564 4834
1203 16370 16380 16380 16290 16310 16315 -60 -55 1386 14000 836
1204 16440 16420 16420 16350 16365 16370 -75 -70 250 2808 8
1205 16495 16465 16520 16415 16445 16440 -50 -55 152 2718 -38
1206 16570 16510 16510 16490 16490 16500 -80 -70 12 1634 -4
1207 16600 16555 16560 16510 16550 16540 -50 -60 66 1664 -6
1208 16620 16580 16580 16535 16535 16550 -85 -70 8 1098 0
1209 16655 16680 16680 16650 16650 16665 -5 10 44 344 38
1210 16770 16720 16730 16710 16715 16710 -55 -60 46 848 4
Total                 30614 216616 2280
Gold 1111 354.42       354.35 354.42 -0.07 0.00     0
1112 363.51 368.20 368.78 367.27 367.34 367.82 3.83 4.31 2856 5288 -292
1201 364.13 370.00 370.00 368.00 368.09 368.40 3.96 4.27 662 642 -130
1202 363.91 369.66 369.66 368.36 368.41 368.90 4.50 4.99 30 218 4
1203 364.79 369.39 369.56 368.34 368.34 369.01 3.55 4.22 32 184 10
1204 363.35 369.21 369.70 368.31 368.31 368.94 4.96 5.59 12 146 4
1205 364.52 368.55 369.10 368.02 368.20 368.60 3.68 4.08 50 212 2
1206 363.79 368.57 369.16 367.79 368.18 368.38 4.39 4.59 60424 72688 380
1207 355.80 368.70 368.70 368.70 368.70 368.70 12.90 12.90 2 10 2
1208 362.30 369.09 369.09 369.09 369.09 369.09 6.79 6.79 2 34 -2
1209 363.69 369.89 369.89 369.89 369.89 369.89 6.20 6.20 2 8 2
1210 365.21 368.44 369.89 367.90 367.90 368.91 2.69 3.70 14 2 0
Total                 64086 79432 -20
Copper 1111 58620 59000 59100 58000 58480 58350 -140 -270 2770 11460 -640
1112 58430 58780 58880 57550 58120 58140 -310 -290 16012 45558 -856
1201 58140 58420 58650 57240 57840 57880 -300 -260 1037996 207846 -6812
1202 58040 58280 58500 57170 57740 57800 -300 -240 156596 84924 632
1203 58020 58090 58490 57210 57730 57730 -290 -290 7870 17838 -456
1204 58010 58390 58500 57280 57800 57750 -210 -260 1608 8366 -278
1205 58140 58490 58610 57280 57920 57790 -220 -350 1682 4820 20
1206 58260 58420 58690 57510 57920 57900 -340 -360 122 3438 6
1207 58180 58690 58690 57500 58140 57900 -40 -280 96 1638 14
1208 58300 58610 58610 57500 58150 58000 -150 -300 30 1206 4
1209 58290 58290 58290 57600 58170 57960 -120 -330 34 892 -10
1210 58140 58540 58540 57680 58110 58020 -30 -120 80 506 -12
Total                 1224896 388492 -8388
Zinc 1111 15370 15430 15430 15280 15350 15355 -20 -15 940 10040 -510
1112 15360 15400 15475 15260 15350 15345 -10 -15 6968 39814 -1640
1201 15360 15420 15460 15250 15325 15340 -35 -20 243090 196200 -3690
1202 15380 15410 15480 15260 15335 15350 -45 -30 38300 103646 504
1203 15390 15450 15480 15280 15345 15350 -45 -40 4666 23102 840
1204 15385 15480 15485 15315 15395 15415 10 30 270 4868 22
1205 15420 15500 15535 15325 15405 15420 -15 0 974 3516 -120
1206 15405 15410 15500 15350 15430 15435 25 30 76 2002 -6
1207 15490 15480 15480 15420 15455 15450 -35 -40 10 378 0
1208 15485 15480 15495 15470 15495 15480 10 -5 6 300 -2
1209 15515 15525 15685 15430 15525 15495 10 -20 32 154 0
1210 15565 15625 15625 15505 15505 15590 -60 25 8 136 0
Total                 295340 384156 -4602