Home > Market Data > SHFE

SHFE Metals Close Price For Dec 14,2011

Wednesday, Dec 14, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 16085 16050 16065 15930 15930 16020 -155 -65 1260 11960 -770
1201 16075 16060 16060 15955 15960 15980 -115 -95 4108 33730 -2430
1202 16025 15925 15955 15880 15885 15920 -140 -105 7374 62850 -264
1203 15985 15880 15915 15825 15835 15875 -150 -110 12074 68686 3544
1204 15970 15940 15940 15805 15805 15865 -165 -105 7794 47434 2826
1205 15975 15960 15960 15830 15835 15865 -140 -110 2586 14282 2030
1206 15990 15910 15910 15840 15840 15865 -150 -125 1076 7040 924
1207 15995 15955 15960 15860 15860 15895 -135 -100 456 3014 398
1208 16010 15950 15965 15890 15890 15915 -120 -95 118 1374 72
1209 16045 15960 15980 15905 15905 15945 -140 -100 146 662 124
1210 16065 16005 16005 15950 15950 15970 -115 -95 138 1292 130
1211 16150 16010 16010 15985 15985 15985 -165 -165 42 100 40
Total                 37172 252424 6624
Gold 1112 341.00 338.00 338.00 338.00 338.00 338.00 -3.00 -3.00 12 48 -12
1201 342.09 334.28 339.98 334.28 338.86 337.72 -3.23 -4.37 34 274 -10
1202 342.53 339.25 340.13 339.06 340.13 339.69 -2.40 -2.84 46 264 6
1203 343.06 338.73 340.73 338.73 340.25 339.75 -2.81 -3.31 20 188 2
1204 342.72 340.60 340.61 340.60 340.61 340.60 -2.11 -2.12 4 142 0
1205 341.80 338.42 339.25 337.79 339.21 338.56 -2.59 -3.24 62 196 -8
1206 340.68 336.39 338.10 336.01 337.53 337.08 -3.15 -3.60 74652 98392 -4774
1207 344.23 338.11 338.11 337.50 337.50 337.90 -6.73 -6.33 6 60 2
1208 340.75       340.75 340.75 0.00 0.00   26 0
1209 339.74 337.32 337.32 337.32 337.32 337.32 -2.42 -2.42 2 10 0
1210 341.00 331.46 337.59 331.46 337.59 334.52 -3.41 -6.48 4 8 0
1211 340.16       340.16 340.16 0.00 0.00   16 0
Total                 74842 99624 -4794
Copper 1112 56700 55860 56570 55860 56450 56370 -250 -330 3000 4590 -1870
1201 56450 56170 56230 55790 56020 56030 -430 -420 9720 38778 -760
1202 56150 55750 55950 55450 55710 55720 -440 -430 311674 178522 -4018
1203 55920 55500 55730 55230 55440 55480 -480 -440 193330 147018 13938
1204 55830 55400 55620 55160 55380 55370 -450 -460 8002 28390 2324
1205 55830 55600 55620 55150 55410 55400 -420 -430 2774 11894 604
1206 55840 55650 55650 55180 55400 55390 -440 -450 1304 7922 732
1207 55820 55380 55520 55180 55430 55360 -390 -460 294 2036 -44
1208 55840 55530 55560 55210 55450 55450 -390 -390 228 1692 32
1209 55870 55770 55770 55210 55500 55520 -370 -350 136 1184 -2
1210 55920 55460 55590 55340 55550 55570 -370 -350 184 852 134
1211 55970 55820 55820 55330 55510 55540 -460 -430 36 288 -8
Total                 530682 423166 11062
Zinc 1112 15305 15150 15150 14895 14950 15055 -355 -250 910 4780 -20
1201 15360 15225 15390 14950 14965 15095 -395 -265 4816 26972 -1450
1202 15385 15210 15245 14965 14980 15120 -405 -265 195216 152550 10216
1203 15405 15170 15260 14960 14970 15125 -435 -280 158990 159348 39116
1204 15445 15285 15300 15000 15005 15175 -440 -270 7790 17660 3252
1205 15475 15350 15350 15035 15035 15210 -440 -265 3294 7322 950
1206 15530 15490 15490 15100 15100 15265 -430 -265 890 2766 28
1207 15570 15590 15590 15105 15105 15290 -465 -280 64 292 -12
1208 15620 15620 15620 15260 15260 15375 -360 -245 18 382 0
1209 15710 15500 15525 15305 15330 15410 -380 -300 14 226 6
1210 15715 15480 15530 15360 15385 15440 -330 -275 38 138 16
1211 15465 15565 15565 15395 15395 15490 -70 25 20 56 10
Total                 372060 372492 52112