Home > Market Data > SHFE

SHFE Metals Close Price For Dec 08,2011

Thursday, Dec 08, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 16175 16100 16145 16100 16130 16130 -45 -45 1740 17740 -520
1201 16225 16210 16210 16150 16210 16190 -15 -35 2254 40104 -718
1202 16185 16115 16175 16100 16160 16135 -25 -50 8568 68150 -1338
1203 16150 16080 16135 16075 16125 16110 -25 -40 7310 67624 676
1204 16155 16040 16130 16040 16110 16110 -45 -45 5046 37752 3116
1205 16155 16100 16135 16100 16105 16115 -50 -40 346 5880 60
1206 16170 16140 16150 16110 16110 16115 -60 -55 216 3020 40
1207 16195 16155 16190 16145 16145 16155 -50 -40 74 2160 32
1208 16235       16235 16235 0 0   1252 0
1209 16275 16250 16250 16220 16225 16230 -50 -45 62 492 2
1210 16285 16260 16260 16185 16255 16240 -30 -45 12 1120 -8
1211 16335 16335 16335 16335 16335 16335 0 0 4 46 -2
Total                 25632 245340 1340
Gold 1112 354.50 355.70 355.70 353.70 355.70 355.57 1.20 1.07 96 504 -90
1201 357.16 358.25 358.75 355.90 357.14 357.89 -0.02 0.73 26 280 -6
1202 358.74 360.01 360.20 359.00 359.13 359.26 0.39 0.52 116 268 2
1203 358.24 359.79 359.79 358.02 358.52 358.82 0.28 0.58 120 200 26
1204 358.55 359.65 359.81 359.23 359.81 359.53 1.26 0.98 18 140 -4
1205 357.16 358.57 358.95 358.51 358.58 358.58 1.42 1.42 56 218 18
1206 355.92 357.85 357.93 357.00 357.88 357.58 1.96 1.66 32010 80474 -978
1207 359.77       361.45 361.45 1.68 1.68   58 0
1208 356.40 358.05 358.05 358.05 358.05 358.05 1.65 1.65 4 26 0
1209 356.43       356.43 356.43 0.00 0.00   8 0
1210 354.20       354.20 354.20 0.00 0.00   6 0
1211 354.43 357.36 357.68 357.36 357.68 357.52 3.25 3.09 4 12 2
Total                 32450 82194 -1030
Copper 1112 58400 58180 58320 58020 58280 58160 -120 -240 3030 11100 -980
1201 58220 57950 58140 57750 58060 57940 -160 -280 7734 44922 -2228
1202 58050 57830 58010 57580 57860 57810 -190 -240 420366 203760 -9282
1203 57930 57660 57890 57450 57750 57670 -180 -260 77962 92856 1922
1204 57900 57700 57850 57430 57720 57670 -180 -230 3010 19456 652
1205 57920 57800 57830 57440 57710 57660 -210 -260 1012 10370 130
1206 57920 57730 57820 57450 57720 57600 -200 -320 284 6934 38
1207 58110 57750 57840 57500 57730 57600 -380 -510 104 2022 -8
1208 57970 57620 57800 57550 57800 57630 -170 -340 94 1618 8
1209 58120 57800 57890 57590 57810 57660 -310 -460 70 1170 8
1210 58050 57810 57870 57710 57870 57780 -180 -270 28 690 -6
1211 58060 57950 57980 57640 57900 57880 -160 -180 38 292 8
Total                 513732 395190 -9738
Zinc 1112 15695 15605 15760 15605 15665 15670 -30 -25 960 5500 -160
1201 15735 15700 15840 15605 15740 15710 5 -25 5528 33662 -1672
1202 15760 15730 15890 15640 15775 15735 15 -25 179630 149876 -6880
1203 15790 15750 15945 15670 15795 15760 5 -30 35682 98720 1836
1204 15795 15790 15930 15700 15805 15800 10 5 1258 11378 -22
1205 15840 15840 15960 15755 15830 15835 -10 -5 1172 5444 82
1206 15870 15825 15930 15785 15860 15840 -10 -30 708 2622 338
1207 15875 15875 15985 15875 15905 15915 30 40 32 286 -2
1208 15960 15895 15970 15895 15970 15930 10 -30 4 338 2
1209 16040 15960 16050 15940 16050 16015 10 -25 28 220 8
1210 16070 16015 16120 15990 16090 16045 20 -25 12 126 2
1211 16140 16125 16125 16125 16125 16125 -15 -15 4 28 4
Total                 225018 308200 -6464