Home > Market Data > SHFE

SHFE Metals Close Price For November 25,2011

Friday, Nov 25, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
ALUMINUM        1112 15800 15800 15840 15780 15800 15815 0 15 2866 23734 -1098
1201 15840 15875 15885 15800 15840 15850 0 10 8762 61302 -1920
1202 15805 15815 15860 15760 15810 15815 5 10 20374 87186 1792
1203 15825 15830 15865 15780 15830 15835 5 10 8056 51366 2220
1204 15865 15860 15880 15820 15840 15850 -25 -15 4776 15764 3472
1205 15905 15790 15930 15790 15815 15880 -90 -25 904 4440 284
1206 15970 15960 15960 15880 15900 15920 -70 -50 24 2222 -10
1207 16030 16055 16055 15900 15935 15990 -95 -40 94 1938 50
1208 16045 16020 16100 15955 15960 16015 -85 -30 88 1124 4
1209 16155 16060 16195 15955 16020 16085 -135 -70 144 500 40
1210 16205 16170 16170 16010 16045 16095 -160 -110 128 1216 64
1211 16295 16270 16270 16100 16115 16145 -180 -150 52 54 30
TOTAL                 46268 250846 4928
GOLD        1112 349.40 349.73 349.73 347.75 347.99 348.90 -1.41 -0.50 880 1912 -290
1201 349.59 349.69 349.77 347.75 347.83 348.99 -1.76 -0.60 104 472 -6
1202 349.99 348.19 348.99 348.19 348.99 348.59 -1.00 -1.40 4 242 0
1203 350.23 349.64 350.17 347.85 347.85 349.41 -2.38 -0.82 8 180 0
1204 349.13       348.98 348.98 -0.15 -0.15   146 0
1205 349.80 349.80 349.90 347.90 348.49 349.43 -1.31 -0.37 84 220 2
1206 348.59 348.00 348.85 346.35 346.50 347.53 -2.09 -1.06 49166 79090 6692
1207 348.85 348.76 348.76 347.50 347.50 347.98 -1.35 -0.87 18 52 4
1208 348.93 348.32 348.32 348.00 348.15 348.15 -0.78 -0.78 6 22 0
1209 348.65       347.87 347.87 -0.78 -0.78   6 0
1210 349.59       349.59 349.59 0.00 0.00   10 0
1211 334.98       334.23 334.23 -0.75 -0.75   2 0
TOTAL                 50270 82354 6402
COPPER 1112 54770 54000 55280 54000 54900 54910 130 140 5074 29696 -184
1201 54360 54950 54950 53990 54200 54450 -160 90 38922 79904 -1432
1202 53850 54200 54370 53530 53590 53910 -260 60 794826 269116 2968
1203 53630 53960 54160 53350 53360 53720 -270 90 76816 67476 5098
1204 53590 53600 54140 53360 53380 53690 -210 100 3322 15956 780
1205 53460 53870 54160 53340 53440 53700 -20 240 2966 9208 278
1206 53650 53790 54150 53400 53500 53840 -150 190 658 4546 50
1207 53500 54060 54060 53430 53430 53880 -70 380 54 2006 4
1208 53770 53890 54020 53490 53500 53740 -270 -30 170 1592 -36
1209 53940 53900 54100 53550 53570 53840 -370 -100 188 1084 -8
1210 53990 54010 54130 53570 53660 53960 -330 -30 130 674 -22
1211 53950 53960 54200 53660 53840 53880 -110 -70 58 270 8
TOTAL                 923184 481528 7504
ZINC                        
1112 14940 14925 14975 14820 14880 14905 -60 -35 1694 15576 -704
1201 14920 14895 14980 14800 14850 14890 -70 -30 26280 81470 -4672
1202 14900 14870 14965 14770 14835 14870 -65 -30 247562 203540 10256
1203 14915 14900 14980 14780 14870 14895 -45 -20 32968 69306 3960
1204 14915 14915 14995 14835 14900 14915 -15 0 1682 10428 492
1205 14985 14915 15075 14885 14940 14970 -45 -15 1130 5056 430
1206 14970 14915 15075 14915 14990 15005 20 35 94 2134 -6
1207 15050 15095 15095 15040 15060 15080 10 30 46 348 0
1208 15125 15160 15160 15060 15060 15090 -65 -35 6 314 -6
1209 15165 15115 15185 15105 15105 15145 -60 -20 34 210 14
1210 15230 15210 15210 15135 15135 15165 -95 -65 10 132 -4
1211 15360 15150 15150 15150 15150 15150 -210 -210 2 6 2
TOTAL                 311508 388520 9762