Home > Market Data > SHFE

SHFE Metals Close Price For November 23,2011

Wednesday, Nov 23, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
ALUMINUM 1112 15900 15935 15940 15865 15865 15900 -35 0 2514 25994 -960
1201 15935 15970 15990 15890 15900 15930 -35 -5 9600 65758 -1494
1202 15945 15965 16005 15850 15870 15925 -75 -20 24102 83838 7574
1203 16000 16030 16035 15910 15910 15965 -90 -35 7566 41150 4006
1204 16050 16060 16070 15960 15960 15995 -90 -55 1478 9142 1018
1205 16110 16100 16130 16010 16015 16050 -95 -60 458 3802 190
1206 16195 16165 16165 16090 16090 16115 -105 -80 172 2166 126
1207 16260 16280 16280 16135 16135 16190 -125 -70 100 1792 30
1208 16365 16285 16285 16210 16210 16240 -155 -125 12 1130 -8
1209 16395 16690 16690 16255 16315 16345 -80 -50 70 444 6
1210 16445 16420 16420 16310 16310 16335 -135 -110 24 1148 2
1211 16560 16805 16810 16470 16470 16630 -90 70 50 6 4
Total                 46146 236370 10494
Gold 1112 347.40 350.24 352.80 350.17 352.55 351.61 5.15 4.21 838 2622 -262
1201 347.72 350.01 352.49 350.00 352.00 351.48 4.28 3.76 434 490 -18
1202 348.80 350.79 353.02 350.66 353.02 351.98 4.22 3.18 46 238 -12
1203 348.56 350.50 352.64 350.50 351.74 352.06 3.18 3.50 14 178 -4
1204 347.65       351.83 351.83 4.18 4.18   148 0
1205 347.76 347.76 352.43 347.76 352.35 351.05 4.59 3.29 256 224 4
1206 346.53 349.51 351.61 349.31 351.00 350.73 4.47 4.20 57924 71588 1282
1207 346.64 350.37 351.67 350.37 351.67 351.37 5.03 4.73 26 48 14
1208 348.20 350.36 352.03 350.36 352.03 351.34 3.83 3.14 8 20 0
1209 359.97 350.69 351.95 350.69 351.95 351.32 -8.02 -8.65 4 6 -2
1210 359.00 352.29 352.29 352.29 352.29 352.29 -6.71 -6.71 2 10 2
1211 344.00       337.57 337.57 -6.43 -6.43   2 0
Total                 59552 75574 1004
Copper 1112 55850 56840 56840 55390 55420 55800 -430 -50 6742 31032 -526
1201 55370 55600 55950 54830 54830 55380 -540 10 70240 86762 -6256
1202 54870 55050 55460 54300 54310 54840 -560 -30 793742 265336 15962
1203 54660 54810 55240 54110 54120 54640 -540 -20 51526 57774 4386
1204 54680 54930 55220 54140 54150 54600 -530 -80 2136 13462 288
1205 54710 55020 55290 54180 54180 54620 -530 -90 4446 8390 618
1206 54750 54750 55330 54220 54250 54620 -500 -130 650 4174 74
1207 54850 55200 55220 54400 54400 54680 -450 -170 74 1910 0
1208 54920 55310 55450 54360 54360 54880 -560 -40 146 1350 8
1209 55030 54470 54970 54470 54500 54750 -530 -280 80 938 -20
1210 55110 55660 55690 54500 54500 55010 -610 -100 92 658 12
1211 55250 55650 55680 54600 54800 55060 -450 -190 252 192 102
Total                 930126 471978 14648
Zinc 1112 15150 15220 15280 15095 15095 15180 -55 30 3608 17140 -854
1201 15135 15200 15275 15080 15085 15175 -50 40 32736 93642 -4130
1202 15140 15205 15290 15065 15065 15165 -75 25 238198 186852 8534
1203 15165 15235 15300 15085 15085 15170 -80 5 17234 56424 2166
1204 15190 15215 15320 15110 15125 15180 -65 -10 1224 7982 524
1205 15220 15280 15385 15155 15155 15280 -65 60 838 4436 118
1206 15255 15345 15385 15210 15230 15275 -25 20 60 2052 8
1207 15300 15360 15405 15270 15270 15345 -30 45 6 366 0
1208 15375 15510 15550 15310 15310 15400 -65 25 20 296 4
1209 15390       15390 15390 0 0   194 0
1210 15425 15425 15425 15425 15425 15425 0 0 4 132 0
1211 15570 15445 15445 15445 15445 15445 -125 -125 2 4 -2
Total                 293930 369520 6368