Home > Market Data > SHFE

SHFE Metals Close Price For Dec 23,2011

Friday, Dec 23, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 15995 16050 16070 16035 16050 16050 55 55 1982 26624 -766
1202 15920 15975 16015 15950 16000 15990 80 70 5700 51354 -3294
1203 15795 15835 15925 15815 15910 15885 115 90 15870 68642 -5624
1204 15725 15745 15875 15745 15865 15825 140 100 6674 59826 -374
1205 15695 15715 15840 15715 15830 15790 135 95 2262 30090 638
1206 15695 15750 15830 15745 15825 15780 130 85 1724 12766 1246
1207 15700 15745 15835 15745 15830 15770 130 70 208 4174 22
1208 15715 15790 15880 15715 15805 15800 90 85 124 1932 -50
1209 15725 15805 15850 15755 15850 15800 125 75 32 1176 -16
1210 15735 15790 15875 15790 15835 15825 100 90 166 1684 -22
1211 15900 15860 15860 15860 15860 15860 -40 -40 2 100 0
1212 15900       15900 15900 0 0     0
Total                 34744 258368 -8240
Gold 1201 331.08 330.92 331.20 330.00 330.00 330.32 -1.08 -0.76 32 250 -20
1202 332.37 332.80 332.94 331.31 332.25 332.35 -0.12 -0.02 66 304 8
1203 333.22 333.68 334.38 332.92 333.41 333.66 0.19 0.44 38 204 4
1204 333.71 333.69 334.39 333.60 333.60 333.89 -0.11 0.18 6 140 0
1205 331.94 331.87 333.18 331.85 331.90 332.49 -0.04 0.55 58 204 -12
1206 330.85 331.19 332.31 330.63 330.92 331.34 0.07 0.49 71686 97248 -5482
1207 331.88       331.88 331.88 0.00 0.00   42 0
1208 330.99       331.48 331.48 0.49 0.49   28 0
1209 329.16 330.12 330.12 330.12 330.12 330.12 0.96 0.96 2 14 0
1210 329.90 331.18 331.18 331.18 331.18 331.18 1.28 1.28 2 14 -2
1211 329.56 330.51 330.51 330.51 330.51 330.51 0.95 0.95 4 14 0
1212 329.67 330.05 331.11 329.73 330.08 330.37 0.41 0.70 164 826 22
Total                 72058 99288 -5482
Copper 1201 55110 55550 56350 55500 56350 55940 1240 830 7502 29340 126
1202 54930 55410 56180 55320 56170 55750 1240 820 37738 96902 -4178
1203 54580 55150 55880 54960 55850 55470 1270 890 460122 247670 4816
1204 54450 55040 55750 54860 55730 55340 1280 890 36648 55536 2478
1205 54440 54990 55720 54830 55680 55310 1240 870 5738 18892 974
1206 54500 55000 55740 54830 55740 55300 1240 800 1012 9350 78
1207 54390 55250 55700 55240 55700 55450 1310 1060 64 2356 18
1208 54480 54970 55720 54970 55720 55390 1240 910 40 1750 22
1209 54460 55000 55750 54910 55750 55400 1290 940 124 1378 28
1210 54420 55520 55540 55320 55540 55480 1120 1060 22 882 -6
1211 54400 55590 55610 55560 55560 55570 1160 1170 38 342 12
1212 54650 55270 55690 55250 55690 55450 1040 800 32 104 10
Total                 549080 464502 4378
Zinc 1201 14780 14830 14940 14795 14900 14865 120 85 3764 17568 -1090
1202 14815 14860 15020 14860 14980 14955 165 140 28510 80610 -7928
1203 14825 14870 15045 14850 15000 14965 175 140 220724 201872 4824
1204 14830 14885 15050 14875 15015 14970 185 140 15584 38756 5394
1205 14875 14900 15085 14875 15050 15015 175 140 3862 13010 984
1206 14915 14870 15135 14870 15085 15030 170 115 228 3110 -10
1207 14965 15020 15175 15020 15150 15125 185 160 12 304 -8
1208 15100 15140 15260 15130 15260 15215 160 115 36 410 12
1209 15080 15200 15300 15095 15270 15250 190 170 24 262 0
1210 15145       15145 15145 0 0   132 0
1211 15190 15390 15405 15390 15405 15395 215 205 40 86 28
1212 15115 15455 15455 15435 15435 15445 320 330 4 14 2
Total                 272788 356134 2208