Home > Market Data > SHFE

SHFE Metals Close Price For November 28,2011

Monday, Nov 28, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
ALUMINUM 1112 15815 15815 15880 15815 15850 15860 35 45 2116 22490 -1244
1201 15850 15895 15930 15840 15885 15895 35 45 9024 58638 -2664
1202 15815 15835 15890 15810 15830 15850 15 35 22366 89096 1910
1203 15835 15865 15895 15825 15845 15855 10 20 8976 54998 3632
1204 15850 15880 15910 15830 15880 15875 30 25 3468 18316 2552
1205 15880 15900 15980 15880 15890 15925 10 45 398 4392 -48
1206 15920 15935 15980 15930 15960 15950 40 30 32 2220 -2
1207 15990 15965 16015 15945 15970 15975 -20 -15 124 1934 -4
1208 16015 16050 16050 16005 16005 16025 -10 10 4 1122 -2
1209 16085 16120 16120 16000 16030 16045 -55 -40 34 488 -12
1210 16095 16095 16100 16055 16055 16090 -40 -5 36 1214 -2
1211 16145 16145 16145 16050 16075 16100 -70 -45 172 54 0
TOTAL                 46750 254962 4116
GOLD 1112 348.90 348.50 354.87 348.50 353.03 353.13 4.13 4.23 590 1652 -260
1201 348.99 351.47 353.82 351.47 352.93 352.65 3.94 3.66 112 454 -18
1202 348.59 353.60 354.09 352.90 354.09 353.67 5.50 5.08 12 244 2
1203 349.41 351.77 353.27 351.77 353.27 353.01 3.86 3.60 20 174 -6
1204 348.98 352.89 352.89 351.93 352.83 352.62 3.85 3.64 10 146 0
1205 349.43 352.19 353.03 352.06 352.35 352.35 2.92 2.92 66 214 -6
1206 347.53 349.23 351.99 349.23 351.26 351.16 3.73 3.63 60382 76424 -2666
1207 347.98       347.98 347.98 0.00 0.00   52 0
1208 348.15       348.15 348.15 0.00 0.00   22 0
1209 347.87       351.50 351.50 3.63 3.63   6 0
1210 349.59       353.24 353.24 3.65 3.65   10 0
1211 334.23 350.72 350.93 350.72 350.93 350.82 16.70 16.59 4 4 2
TOTAL                 61196 79402 -2952
COPPER 1112 54910 55200 56470 55200 56200 56140 1290 1230 12748 26446 -3250
1201 54450 55200 56130 55200 55770 55750 1320 1300 40842 74208 -5696
1202 53910 54780 55750 54660 55370 55280 1460 1370 826354 272090 2974
1203 53720 54800 55590 54490 55260 55140 1540 1420 95128 70752 3276
1204 53690 54510 55560 54490 55240 55110 1550 1420 5354 16268 312
1205 53700 54720 55550 54440 55310 55110 1610 1410 3578 9002 -206
1206 53840 54030 55550 54030 55330 55170 1490 1330 2918 5298 752
1207 53880 54610 55500 54610 55120 55160 1240 1280 22 2002 -4
1208 53740 54700 55690 54650 55080 55120 1340 1380 416 1548 -44
1209 53840 54800 55680 54800 55250 55280 1410 1440 86 1090 6
1210 53960 55470 55570 55150 55150 55370 1190 1410 34 672 -2
1211 53880 54950 55550 54950 55150 55180 1270 1300 14 272 2
TOTAL                 987494 479648 -1880
ZINC 1112 14905 15100 15245 15100 15170 15170 265 265 3138 13584 -1992
1201 14890 15050 15230 15050 15165 15140 275 250 26312 72586 -8884
1202 14870 15140 15250 15070 15170 15150 300 280 252174 194320 -9220
1203 14895 15195 15260 15095 15190 15170 295 275 36242 70022 716
1204 14915 15190 15260 15130 15200 15185 285 270 1854 10376 -52
1205 14970 15170 15325 15165 15285 15240 315 270 1516 4750 -306
1206 15005 15255 15365 15220 15325 15300 320 295 240 2170 36
1207 15080 15180 15380 15180 15320 15300 240 220 18 352 4
1208 15090 15120 15330 15120 15330 15225 240 135 4 314 0
1209 15145 15110 15455 15110 15355 15385 210 240 20 214 4
1210 15165 15330 15425 15320 15390 15370 225 205 24 124 -8
1211 15150 15480 15480 15400 15400 15435 250 285 20 6 0
TOTAL                 321562 368818 -19702