Home > Market Data > SHFE

SHFE Metals Close Price For Dec 06,2011

Tuesday, Dec 06, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 16225 16205 16220 16150 16175 16170 -50 -55 1620 18240 -700
1201 16275 16230 16245 16175 16215 16215 -60 -60 3608 41626 6
1202 16240 16195 16210 16010 16170 16170 -70 -70 9664 71598 -2620
1203 16220 16190 16195 16100 16140 16150 -80 -70 9198 65282 2608
1204 16230 16205 16205 16125 16150 16155 -80 -75 3090 31702 1780
1205 16235 16150 16205 16125 16155 16160 -80 -75 698 5262 310
1206 16270 16185 16210 16170 16170 16175 -100 -95 380 2510 76
1207 16280 16205 16225 16190 16200 16195 -80 -85 316 2116 -28
1208 16290 16225 16225 16225 16225 16225 -65 -65 2 1250 0
1209 16400 16300 16300 16250 16275 16270 -125 -130 48 504 -4
1210 16380 16360 16360 16300 16315 16315 -65 -65 34 1126 -10
1211 16425 16385 16385 16330 16330 16335 -95 -90 50 48 -6
Total                 28708 241264 1412
Gold 1112 359.56 353.76 354.56 352.10 353.00 353.29 -6.56 -6.27 60 642 -54
1201 360.29 355.80 355.80 353.20 354.00 354.48 -6.29 -5.81 108 290 -10
1202 361.46 361.61 361.61 353.99 355.20 355.26 -6.26 -6.20 142 268 14
1203 361.51 355.58 355.90 353.00 353.00 354.99 -8.51 -6.52 22 170 -2
1204 360.79 356.61 356.61 356.12 356.12 356.16 -4.67 -4.63 24 144 -2
1205 360.75 355.20 356.20 351.44 354.35 354.70 -6.40 -6.05 96 206 6
1206 359.28 354.54 354.88 351.12 352.75 353.40 -6.53 -5.88 56034 81540 5200
1207 359.77       359.77 359.77 0.00 0.00   58 0
1208 359.50 355.71 355.71 354.44 354.44 355.28 -5.06 -4.22 6 28 -2
1209 359.53       355.31 355.31 -4.22 -4.22   8 0
1210 359.00 354.20 354.20 354.20 354.20 354.20 -4.80 -4.80 2 6 -2
1211 358.11       353.32 353.32 -4.79 -4.79   10 0
Total                 56494 83370 5148
Copper 1112 58370 58050 58100 57660 58020 57940 -350 -430 3930 14630 -1190
1201 58220 57700 57960 57410 57850 57730 -370 -490 9858 49834 -1288
1202 58060 57380 57800 57210 57670 57520 -390 -540 490424 210358 -11084
1203 57940 57230 57630 57050 57490 57360 -450 -580 92762 87846 4614
1204 57960 57320 57600 57060 57450 57330 -510 -630 3032 18690 314
1205 57940 57400 57630 57080 57450 57380 -490 -560 2332 9732 276
1206 57920 57900 57900 56000 57500 57250 -420 -670 622 6876 88
1207 58000 57530 57630 57180 57560 57400 -440 -600 44 2014 8
1208 58000 57430 57690 57200 57650 57380 -350 -620 104 1612 38
1209 57990       57810 57810 -180 -180   1162 0
1210 58210 57500 57800 57400 57690 57580 -520 -630 60 702 6
1211 58190 57440 57800 57390 57800 57560 -390 -630 24 272 8
Total                 603192 403728 -8210
Zinc 1112 15690 15590 15650 15590 15630 15615 -60 -75 490 5990 -140
1201 15695 15600 15670 15515 15650 15615 -45 -80 4776 36702 -1708
1202 15725 15565 15695 15545 15670 15635 -55 -90 181232 164136 -8430
1203 15750 15635 15720 15565 15690 15655 -60 -95 35214 92882 2006
1204 15765 15650 15735 15605 15720 15675 -45 -90 1176 10974 2
1205 15790 15620 15980 15620 15755 15705 -35 -85 608 5428 -28
1206 15815 15790 15800 15650 15760 15735 -55 -80 130 2292 -34
1207 15895 15770 15820 15770 15810 15790 -85 -105 52 296 -12
1208 15900 15775 15865 15775 15850 15835 -50 -65 14 334 2
1209 15965 15755 15915 15755 15915 15845 -50 -120 10 212 4
1210 15980 15945 15945 15885 15940 15925 -40 -55 14 130 4
1211 16015 15990 15995 15990 15995 15990 -20 -25 4 18 2
Total                 223720 319394 -8332