Home > Market Data > SHFE

SHFE Metals Close Price For Dec 27,2011

Tuesday, Dec 27, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 16010 15980 16045 15980 16020 16030 10 20 1068 25364 -678
1202 15950 15895 15970 15895 15945 15950 -5 0 2576 50080 104
1203 15850 15810 15890 15810 15870 15860 20 10 6282 66790 -1464
1204 15815 15780 15840 15775 15830 15815 15 0 2706 59734 -586
1205 15795 15750 15815 15750 15795 15795 0 0 1330 31322 358
1206 15780 15815 15825 15780 15800 15795 20 15 440 13396 244
1207 15795 15845 15845 15795 15810 15800 15 5 168 4290 104
1208 15815 15845 15845 15790 15805 15800 -10 -15 252 2134 168
1209 15810 15830 15830 15825 15825 15825 15 15 12 1182 8
1210 15825 15825 15865 15825 15865 15850 40 25 132 1788 104
1211 15860       15860 15860 0 0   100 0
1212 15860       15860 15860 0 0     0
Total                 14966 256180 -1638
Gold 1201 328.67 326.81 330.11 326.00 326.81 327.37 -1.86 -1.30 30 216 -8
1202 328.62 329.01 329.01 327.80 328.00 328.08 -0.62 -0.54 38 266 -24
1203 329.77 330.63 330.63 328.72 329.20 329.52 -0.57 -0.25 28 202 4
1204 331.23 329.00 329.25 328.90 329.25 329.04 -1.98 -2.19 10 144 4
1205 329.30 329.40 329.40 325.62 325.62 327.56 -3.68 -1.74 70 224 14
1206 328.10 327.40 328.33 325.96 326.23 326.99 -1.87 -1.11 70162 104960 4186
1207 327.30       327.30 327.30 0.00 0.00   40 0
1208 326.90       327.15 327.15 0.25 0.25   28 0
1209 330.12       330.12 330.12 0.00 0.00   14 0
1210 327.39       326.29 326.29 -1.10 -1.10   12 0
1211 326.72       325.62 325.62 -1.10 -1.10   14 0
1212 326.21 325.21 326.30 324.80 325.48 325.73 -0.73 -0.48 438 2862 88
Total                 70776 108982 4264
Copper 1201 55750 55070 55700 55070 55580 55550 -170 -200 4808 25990 -1462
1202 55660 55400 55640 55150 55400 55430 -260 -230 19954 86884 -2922
1203 55390 55100 55380 54880 55050 55140 -340 -250 381428 248822 -456
1204 55290 54900 55240 54750 54910 55010 -380 -280 40400 64602 5086
1205 55290 54870 55220 53710 54970 54990 -320 -300 3826 18440 148
1206 55230 54770 55230 54770 55020 55010 -210 -220 690 9744 278
1207 55370 54840 55160 54840 55040 55040 -330 -330 90 2484 68
1208 55290 55000 55180 54840 55090 55060 -200 -230 34 1758 0
1209 55250 55250 55250 54960 55050 55100 -200 -150 104 1442 54
1210 55400 55140 55140 54980 55130 55100 -270 -300 48 910 24
1211 55350 55090 55210 55000 55200 55090 -150 -260 38 350 12
1212 55240 54770 55210 54770 55150 55070 -90 -170 26 116 2
Total                 451446 461542 832
Zinc 1201 14670 14560 14700 14555 14665 14655 -5 -15 2290 14462 -1412
1202 14740 14620 14750 14585 14695 14700 -45 -40 15880 73878 -4150
1203 14725 14600 14765 14585 14710 14715 -15 -10 249160 236594 -26376
1204 14750 14640 14790 14600 14740 14740 -10 -10 16024 50150 908
1205 14785 14700 14830 14650 14780 14785 -5 0 4338 17426 384
1206 14780 14770 14870 14770 14830 14835 50 55 176 3822 24
1207 14855 14825 14930 14825 14930 14895 75 40 46 452 0
1208 14940 14885 14975 14885 14960 14930 20 -10 14 420 2
1209 14960 14790 15065 14790 15020 14995 60 35 20 274 -4
1210 15150 15100 15155 15100 15155 15125 5 -25 4 136 2
1211 15060 15150 15215 15140 15170 15165 110 105 26 94 6
1212 15195 15225 15290 15225 15260 15250 65 55 12 20 0
Total                 287990 397728 -30616