Home > Market Data > SHFE

SHFE Metals Close Price For Dec 09,2011

Friday, Dec 09, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 16130 16100 16145 16100 16140 16130 10 0 1850 16440 -1300
1201 16190 16080 16230 16080 16200 16195 10 5 2994 39852 -252
1202 16135 16090 16170 16075 16140 16140 5 5 11026 65914 -2236
1203 16110 16055 16140 16055 16100 16105 -10 -5 8672 68112 488
1204 16110 16080 16125 16050 16090 16090 -20 -20 3916 40060 2308
1205 16115 16075 16135 16075 16100 16105 -15 -10 3288 8408 2528
1206 16115 16100 16155 16095 16110 16120 -5 5 1290 3860 840
1207 16155 16115 16145 16115 16145 16125 -10 -30 24 2142 -18
1208 16235 16145 16150 16145 16150 16145 -85 -90 6 1250 -2
1209 16230 16200 16220 16200 16220 16200 -10 -30 20 490 -2
1210 16240 16240 16240 16215 16220 16230 -20 -10 10 1118 -2
1211 16335 16370 16370 16310 16310 16350 -25 15 12 42 -4
Total                 33108 247688 2348
Gold      1112 355.57 350.00 350.00 350.00 350.00 350.00 -5.57 -5.57 6 504 0
1201 357.89 353.89 354.68 352.10 353.01 353.66 -4.88 -4.23 42 280 0
1202 359.26 357.24 357.24 352.11 353.18 354.58 -6.08 -4.68 74 264 -4
1203 358.82 353.97 355.48 352.90 352.90 354.40 -5.92 -4.42 124 176 -24
1204 359.53 354.82 354.82 353.59 353.59 354.05 -5.94 -5.48 6 140 0
1205 358.58 347.00 354.32 347.00 353.62 352.89 -4.96 -5.69 92 206 -12
1206 357.58 352.34 352.99 351.24 351.35 352.22 -6.23 -5.36 46270 85036 4562
1207 361.45 351.61 351.61 351.61 351.61 351.61 -9.84 -9.84 4 58 0
1208 358.05 354.02 354.02 354.02 354.02 354.02 -4.03 -4.03 2 26 0
1209 356.43       352.41 352.41 -4.02 -4.02   8 0
1210 354.20       354.20 354.20 0.00 0.00   6 0
1211 357.52 352.30 352.30 352.30 352.30 352.30 -5.22 -5.22 2 12 0
Total                 46622 86716 4522
Copper 1112 58160 57720 57890 57610 57710 57790 -450 -370 2950 9690 -1410
1201 57940 57420 57610 57210 57350 57470 -590 -470 6960 42492 -2430
1202 57810 57110 57450 57050 57070 57290 -740 -520 368396 199370 -4390
1203 57670 56950 57290 56850 56860 57110 -810 -560 98404 105818 12962
1204 57670 56860 57250 56850 56870 57090 -800 -580 6844 21616 2160
1205 57660 57050 57270 56850 56880 57100 -780 -560 2284 10726 356
1206 57600 57160 57280 56880 56890 57120 -710 -480 572 7154 220
1207 57600 57150 57210 56930 56930 57110 -670 -490 56 2054 32
1208 57630 57200 57310 57100 57100 57190 -530 -440 110 1638 20
1209 57660 57300 57320 57170 57200 57270 -460 -390 32 1160 -10
1210 57780 57280 57370 56950 56950 57250 -830 -530 26 692 2
1211 57880 57770 57770 57300 57330 57390 -550 -490 20 288 -4
Total                 486654 402698 7508
Zinc 1112 15670 15750 15750 14760 15585 15525 -85 -145 420 5200 -300
1201 15710 15515 15650 15515 15625 15610 -85 -100 2022 32720 -942
1202 15735 15535 15685 15530 15650 15635 -85 -100 162966 149424 -452
1203 15760 15550 15695 15540 15660 15650 -100 -110 36794 106056 7336
1204 15800 15680 15720 15610 15685 15680 -115 -120 1500 12044 666
1205 15835 15630 15755 15625 15700 15715 -135 -120 786 5604 160
1206 15840 15605 15795 15605 15765 15745 -75 -95 288 2620 -2
1207 15915 15815 15850 15785 15850 15810 -65 -105 22 298 12
1208 15930 15870 15870 15820 15820 15850 -110 -80 12 344 6
1209 16015 16100 16100 15860 15940 15940 -75 -75 34 218 -2
1210 16045 15930 15960 15920 15960 15950 -85 -95 18 128 2
1211 16125 15995 15995 15950 15950 15985 -175 -140 24 44 16
Total                 204886 314700 6500