Home > Market Data > SHFE

SHFE Metals Close Price For November 22,2011

Tuesday, Nov 22, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 15960 15845 15930 15830 15930 15900 -30 -60 3608 26954 -2198
1201 16000 15940 15990 15850 15975 15935 -25 -65 9092 67252 -832
1202 16040 15900 15985 15895 15955 15945 -85 -95 24208 76264 7190
1203 16095 15985 16035 15950 16020 16000 -75 -95 9398 37144 5652
1204 16155 15860 16080 15860 16045 16050 -110 -105 2654 8124 1694
1205 16235 16150 16150 16100 16120 16110 -115 -125 1160 3612 284
1206 16300 16160 16240 16160 16205 16195 -95 -105 120 2040 32
1207 16380 16355 16355 16230 16260 16260 -120 -120 116 1762 20
1208 16445 16365 16365 16365 16365 16365 -80 -80 8 1138 -8
1209 16485 16470 16530 16380 16380 16395 -105 -90 74 438 -12
1210 16560 16305 16495 16305 16440 16445 -120 -115 20 1146 -8
1211 16560       16560 16560 0 0   2 0
Total                 50458 225876 11814
                         
Gold 1112 353.46 346.00 348.83 345.79 347.87 347.40 -5.59 -6.06 926 2884 -216
1201 353.77 346.35 349.71 343.07 347.60 347.72 -6.17 -6.05 388 508 -34
1202 354.35 348.00 350.92 347.90 348.36 348.80 -5.99 -5.55 64 250 12
1203 355.38 348.04 349.13 348.00 348.00 348.56 -7.38 -6.82 10 182 4
1204 354.14 346.61 348.50 346.61 347.71 347.65 -6.43 -6.49 14 148 2
1205 354.41 346.88 348.88 346.88 347.62 347.76 -6.79 -6.65 52 220 10
1206 353.14 346.00 347.80 345.04 346.59 346.53 -6.55 -6.61 62686 70306 -2858
1207 352.95 346.63 347.76 346.11 347.00 346.64 -5.95 -6.31 58 34 22
1208 353.00 348.20 348.20 348.20 348.20 348.20 -4.80 -4.80 2 20 0
1209 364.94       359.97 359.97 -4.97 -4.97   8 0
1210 359.00       359.00 359.00 0.00 0.00   8 0
1211 359.00 344.00 344.00 344.00 344.00 344.00 -15.00 -15.00 2 2 2
Total                 64202 74570 -3056
Copper 1112 56040 55260 56170 55260 55950 55850 -90 -190 8790 31558 -1270
1201 55550 55060 55720 54950 55500 55370 -50 -180 89042 93018 -8082
1202 55040 54610 55240 54360 54980 54870 -60 -170 720206 249374 832
1203 54890 54280 55040 54260 54780 54660 -110 -230 41496 53388 6576
1204 54930 54280 55020 54280 54740 54680 -190 -250 3322 13174 724
1205 54950 54200 55090 54200 54760 54710 -190 -240 2738 7772 408
1206 55030 54400 55050 54400 54720 54750 -310 -280 724 4100 -40
1207 55170 54720 55210 54700 54860 54850 -310 -320 176 1910 26
1208 55260 55040 55140 54670 55000 54920 -260 -340 76 1342 12
1209 55330 54800 55380 54800 54900 55030 -430 -300 234 958 -42
1210 55400 55020 55340 54990 55050 55110 -350 -290 48 646 -8
1211 55550 55550 55560 55020 55250 55250 -300 -300 94 90 64
Total                 866946 457330 -800
Zinc 1112 15120 15045 15215 15020 15155 15150 35 30 3420 17994 -1892
1201 15115 15035 15220 14995 15160 15135 45 20 51816 97772 -11138
1202 15115 15000 15235 14980 15170 15140 55 25 269248 178318 2260
1203 15125 15000 15250 15000 15180 15165 55 40 17392 54258 6104
1204 15160 15000 15265 15000 15215 15190 55 30 1162 7458 282
1205 15180 15005 15290 15005 15260 15220 80 40 1348 4318 130
1206 15210 15195 15350 15175 15275 15255 65 45 142 2044 26
1207 15250 15315 15335 15250 15300 15300 50 50 20 366 -2
1208 15320 15335 15400 15335 15400 15375 80 55 6 292 -6
1209 15345 15385 15395 15385 15395 15390 50 45 6 194 2
1210 15365 15440 15450 15405 15410 15425 45 60 20 132 0
1211 15115 15550 15590 15550 15555 15570 440 455 12 6 -2
Total                 344592 363152 -4236