Home > Market Data > SHFE

SHFE Metals Close Price For Dec 26,2011

Monday, Dec 26, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 16050 16045 16045 15970 15980 16010 -70 -40 1424 26042 -582
1202 15990 16010 16010 15890 15890 15950 -100 -40 3038 49976 -1378
1203 15885 15900 15910 15790 15800 15850 -85 -35 10638 68254 -388
1204 15825 15845 15850 15760 15770 15815 -55 -10 3084 60320 494
1205 15790 15820 15835 15740 15750 15795 -40 5 1866 30964 874
1206 15780 15805 15825 15755 15755 15780 -25 0 488 13152 386
1207 15770 15750 15835 15750 15780 15795 10 25 58 4186 12
1208 15800 15815 15820 15815 15820 15815 20 15 36 1966 34
1209 15800 15815 15830 15800 15800 15810 0 10 8 1174 -2
1210 15825       15825 15825 0 0   1684 0
1211 15860       15860 15860 0 0   100 0
1212 15860       15860 15860 0 0     0
Total                 20640 257818 -550
Gold 1201 330.32 331.50 334.87 323.55 328.00 328.67 -2.32 -1.65 54 224 -26
1202 332.35 328.30 330.30 328.00 329.00 328.62 -3.35 -3.73 26 290 -14
1203 333.66 331.62 331.62 328.68 330.29 329.77 -3.37 -3.89 26 198 -6
1204 333.89 331.23 331.23 331.23 331.23 331.23 -2.66 -2.66 2 140 0
1205 332.49 330.64 331.46 327.59 329.27 329.30 -3.22 -3.19 108 210 6
1206 331.34 330.22 330.66 326.44 327.35 328.10 -3.99 -3.24 90456 100774 3526
1207 331.88 327.30 327.30 327.30 327.30 327.30 -4.58 -4.58 2 40 -2
1208 331.48       326.90 326.90 -4.58 -4.58   28 0
1209 330.12       330.12 330.12 0.00 0.00   14 0
1210 331.18 327.39 327.39 327.39 327.39 327.39 -3.79 -3.79 2 12 -2
1211 330.51       326.72 326.72 -3.79 -3.79   14 0
1212 330.37 327.77 328.93 325.60 325.90 326.21 -4.47 -4.16 2442 2774 1948
Total                 93118 104718 5430
Copper 1201 55940 56200 56240 55500 55540 55750 -400 -190 4394 27452 -1888
1202 55750 56100 56300 55350 55450 55660 -300 -90 28458 89806 -7096
1203 55470 55870 55940 55060 55200 55390 -270 -80 464680 249278 1608
1204 55340 55800 55800 54960 55080 55290 -260 -50 45304 59516 3980
1205 55310 55680 55750 54960 55080 55290 -230 -20 5254 18292 -600
1206 55300 55720 55760 54990 55110 55230 -190 -70 930 9466 116
1207 55450 55740 55740 54960 55200 55370 -250 -80 122 2416 60
1208 55390 55310 55370 55150 55150 55290 -240 -100 22 1758 8
1209 55400 55700 55700 55060 55150 55250 -250 -150 48 1388 10
1210 55480 55650 55650 55150 55150 55400 -330 -80 16 886 4
1211 55570 55430 55520 55180 55180 55350 -390 -220 12 338 -4
1212 55450 55550 55550 55070 55120 55240 -330 -210 24 114 10
Total                 549264 460710 -3792
Zinc 1201 14865 14865 14865 14520 14560 14670 -305 -195 3142 15874 -1694
1202 14955 14910 14950 14560 14640 14740 -315 -215 42660 78028 -2582
1203 14965 14970 14980 14555 14640 14725 -325 -240 369294 262970 61098
1204 14970 15000 15000 14600 14675 14750 -295 -220 30984 49242 10486
1205 15015 15090 15090 14640 14715 14785 -300 -230 7046 17042 4032
1206 15030 15145 15145 14700 14725 14780 -305 -250 1322 3798 688
1207 15125 15085 15085 14760 14800 14855 -325 -270 290 452 148
1208 15215 15025 15060 14795 14865 14940 -350 -275 26 418 8
1209 15250 15110 15110 14900 14940 14960 -310 -290 40 278 16
1210 15145 15225 15315 15000 15000 15150 -145 5 42 134 2
1211 15395 15250 15250 15025 15045 15060 -350 -335 28 88 2
1212 15445 15255 15255 15145 15145 15195 -300 -250 14 20 6
Total                 454888 428344 72210