Home > Market Data > SHFE

SHFE Metals Close Price For Dec 07,2011

Wednesday, Dec 07, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 16170 16200 16200 16155 16180 16175 10 5 1370 18260 20
1201 16215 16255 16270 16205 16230 16225 15 10 3660 40822 -804
1202 16170 16200 16210 16165 16195 16185 25 15 6662 69488 -2110
1203 16150 16160 16175 16130 16170 16150 20 0 8016 66948 1666
1204 16155 16180 16180 16130 16165 16155 10 0 3946 34636 2934
1205 16160 16160 16180 16150 16180 16155 20 -5 614 5820 558
1206 16175 16185 16190 16150 16180 16170 5 -5 554 2980 470
1207 16195 16210 16210 16185 16200 16195 5 0 32 2128 12
1208 16225 16240 16240 16225 16225 16235 0 10 8 1252 2
1209 16270 16300 16300 16250 16270 16275 0 5 32 490 -14
1210 16315 16275 16315 16275 16315 16285 0 -30 16 1128 2
1211 16335       16335 16335 0 0   48 0
Total                 24910 244000 2736
Gold 1112 353.29 354.52 354.52 354.48 354.50 354.50 1.21 1.21 54 594 -48
1201 354.48 357.10 357.20 356.85 357.20 357.16 2.72 2.68 46 286 -4
1202 355.26 357.92 359.77 357.81 359.77 358.74 4.51 3.48 24 266 -2
1203 354.99 358.58 358.70 358.00 358.34 358.24 3.35 3.25 16 174 4
1204 356.16 358.55 358.55 358.55 358.55 358.55 2.39 2.39 2 144 0
1205 354.70 356.94 357.49 356.94 357.25 357.16 2.55 2.46 16 200 -6
1206 353.40 356.17 356.23 355.51 356.23 355.92 2.83 2.52 36680 81452 -88
1207 359.77       359.77 359.77 0.00 0.00   58 0
1208 355.28 356.40 356.40 356.40 356.40 356.40 1.12 1.12 2 26 -2
1209 355.31       356.43 356.43 1.12 1.12   8 0
1210 354.20       354.20 354.20 0.00 0.00   6 0
1211 353.32       354.43 354.43 1.11 1.11   10 0
Total                 36840 83224 -146
Copper 1112 57940 58440 58630 58220 58630 58400 690 460 5780 12080 -2550
1201 57730 57960 58470 57960 58430 58220 700 490 12066 47150 -2684
1202 57520 57960 58380 57770 58360 58050 840 530 395066 213042 2684
1203 57360 57750 58240 57650 58220 57930 860 570 87550 90934 3088
1204 57330 57800 58220 57630 58180 57900 850 570 3700 18804 114
1205 57380 57550 58200 57550 58110 57920 730 540 2124 10240 508
1206 57250 57760 58200 57620 58180 57920 930 670 278 6896 20
1207 57400 57840 58250 57750 58220 58110 820 710 30 2030 16
1208 57380 58000 58200 57760 58200 57970 820 590 54 1610 -2
1209 57810 58060 58290 57910 58290 58120 480 310 14 1162 0
1210 57580 57900 58400 57820 58400 58050 820 470 64 696 -6
1211 57560 58180 58290 57980 58280 58060 720 500 40 284 12
Total                 506766 404928 1200
Zinc 1112 15615 15740 15740 15655 15730 15695 115 80 1180 5660 -330
1201 15615 15785 15810 15650 15770 15735 155 120 3614 35334 -1368
1202 15635 15765 15850 15660 15815 15760 180 125 158164 156756 -7380
1203 15655 15790 15860 15705 15850 15790 195 135 35602 96884 4002
1204 15675 15850 15875 15740 15855 15795 180 120 1696 11400 426
1205 15705 15865 15915 15780 15890 15840 185 135 1288 5362 -66
1206 15735 15825 15995 15790 15915 15870 180 135 74 2284 -8
1207 15790 15865 15935 15850 15930 15875 140 85 22 288 -8
1208 15835 15910 16070 15905 15910 15960 75 125 20 336 2
1209 15845 15990 16070 15990 16065 16040 220 195 6 212 0
1210 15925 16065 16085 16065 16085 16070 160 145 10 124 -6
1211 15990 16115 16150 16115 16150 16140 160 150 8 24 6
Total                 201684 314664 -4730