Home > Market Data > SHFE

SHFE Metals Close Price For Dec 20,2011

Tuesday, Dec 20, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 15920 15865 15950 15865 15950 15905 30 -15 3756 28262 -2808
1202 15840 15840 15860 15770 15860 15815 20 -25 6798 58126 -1734
1203 15750 15740 15750 15680 15750 15710 0 -40 11950 75552 1154
1204 15715 15670 15680 15635 15675 15655 -40 -60 5720 58282 1536
1205 15725 15620 15670 15620 15670 15645 -55 -80 5312 25238 4134
1206 15715 15605 15660 15605 15660 15640 -55 -75 1332 9492 872
1207 15720 15660 15680 15650 15660 15660 -60 -60 370 3938 136
1208 15735 15695 15730 15660 15675 15670 -60 -65 148 1912 32
1209 15760 15745 15745 15650 15690 15695 -70 -65 134 1006 62
1210 15770 15715 15720 15680 15680 15700 -90 -70 30 1434 8
1211 15885 15695 15695 15695 15695 15695 -190 -190 2 102 2
1212 15845       15885 15845 40 0     0
Total                 35552 263344 3394
Gold 1201 329.98 329.61 329.95 328.82 329.60 329.34 -0.38 -0.64 14 286 -4
1202 330.36 330.04 332.18 330.04 331.26 331.03 0.90 0.67 86 302 -2
1203 329.73 331.77 331.77 331.77 331.77 331.77 2.04 2.04 2 206 0
1204 331.10 330.55 330.55 330.55 330.55 330.55 -0.55 -0.55 2 140 0
1205 329.48 329.93 330.84 328.70 330.18 329.94 0.70 0.46 40 206 6
1206 327.79 329.17 329.73 328.24 329.70 329.12 1.91 1.33 80590 104236 -3546
1207 327.72 328.06 329.15 328.06 329.15 328.60 1.43 0.88 4 42 0
1208 329.06       329.94 329.94 0.88 0.88   22 0
1209 329.43 330.00 330.00 328.90 329.02 329.30 -0.41 -0.13 8 16 2
1210 328.62 329.51 329.51 328.97 328.97 329.24 0.35 0.62 4 14 0
1211 327.95 328.91 328.92 328.91 328.92 328.91 0.97 0.96 4 14 2
1212 326.82 327.88 328.09 326.50 327.97 327.48 1.15 0.66 300 794 92
Total                 81054 106278 -3450
Copper 1201 54270 54700 54700 54100 54400 54340 130 70 4380 31480 -928
1202 53960 54400 54400 53750 54150 54040 190 80 72356 121378 -7094
1203 53530 54000 54000 53280 53740 53610 210 80 562302 255950 9802
1204 53400 53770 53850 53170 53560 53470 160 70 29860 49268 4652
1205 53390 53690 53790 53150 53560 53460 170 70 3782 17440 786
1206 53440 53650 53800 53200 53610 53450 170 10 1158 9264 162
1207 53490 53700 53750 53190 53580 53530 90 40 148 2328 46
1208 53340 53650 53760 53210 53590 53440 250 100 60 1724 -10
1209 53490 53610 53830 53360 53510 53490 20 0 36 1368 -8
1210 53430 53930 53970 53300 53650 53710 220 280 32 892 -12
1211 53550 53330 53590 53330 53570 53500 20 -50 10 340 2
1212 53610 53510 53510 53510 53510 53510 -100 -100 4 64 0
Total                 674128 491496 7398
Zinc 1201 14720 14750 14805 14680 14760 14725 40 5 3164 21406 -1822
1202 14750 14790 14845 14705 14775 14770 25 20 35426 100222 -4862
1203 14750 14800 14845 14700 14780 14770 30 20 179620 193498 3222
1204 14770 14800 14860 14730 14800 14790 30 20 9644 26468 2218
1205 14830 14850 14905 14770 14845 14840 15 10 3072 9712 1100
1206 14865 14875 14940 14800 14880 14855 15 -10 150 3052 4
1207 14955 14990 15020 14910 14955 14955 0 0 36 314 10
1208 14985 15000 15090 14965 14990 15025 5 40 36 396 12
1209 15030 15070 15070 15005 15045 15035 15 5 10 256 0
1210 15075 15150 15150 15075 15075 15110 0 35 4 132 0
1211 15105       15140 15140 35 35   60 0
1212 15030       15030 15030 0 0   10 0
Total                 231162 355526 -118