Home > Market Data > SHFE

SHFE Metals Close Price For Dec 28,2011

Wednesday, Dec 28, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 16030 16000 16060 16000 16005 16035 -25 5 1416 24532 -832
1202 15950 15955 15995 15940 15965 15970 15 20 3800 49588 -492
1203 15860 15875 15925 15850 15915 15900 55 40 10244 64606 -2184
1204 15815 15825 15900 15805 15890 15880 75 65 5056 59018 -716
1205 15795 15790 15900 15790 15880 15880 85 85 3752 31608 286
1206 15795 15800 15900 15800 15885 15885 90 90 1002 13848 452
1207 15800 15755 15900 15755 15880 15875 80 75 134 4358 68
1208 15800 15840 15930 15840 15920 15900 120 100 240 2184 50
1209 15825 15910 15950 15900 15945 15930 120 105 72 1218 36
1210 15850 15895 15985 15865 15970 15935 120 85 156 1884 96
1211 15860       15945 15945 85 85   100 0
1212 15860       15860 15860 0 0     0
Total                 25872 252944 -3236
Gold 1201 327.37 325.90 326.88 324.00 324.82 325.24 -2.55 -2.13 42 212 -4
1202 328.08 325.81 326.06 325.47 325.47 325.84 -2.61 -2.24 10 262 -4
1203 329.52 327.88 327.88 325.55 326.45 326.42 -3.07 -3.10 22 202 0
1204 329.04 327.81 327.81 326.57 326.83 327.07 -2.21 -1.97 6 144 0
1205 327.56 326.48 326.87 325.19 325.30 325.75 -2.26 -1.81 102 202 -22
1206 326.99 324.60 325.66 323.84 324.18 324.52 -2.81 -2.47 73048 108322 3362
1207 327.30 326.68 326.68 325.04 325.04 325.86 -2.26 -1.44 4 40 0
1208 327.15 324.80 325.29 324.31 325.29 324.98 -1.86 -2.17 16 28 0
1209 330.12 324.22 324.74 324.22 324.65 324.53 -5.47 -5.59 6 14 0
1210 326.29       326.29 326.29 0.00 0.00   12 0
1211 325.62 324.69 324.69 324.69 324.69 324.69 -0.93 -0.93 4 14 0
1212 325.73 324.01 324.60 322.85 323.64 323.70 -2.09 -2.03 534 2986 124
Total                 73794 112438 3456
Copper 1201 55550 55610 55880 55400 55660 55710 110 160 6202 23726 -2264
1202 55430 55430 55760 55240 55410 55500 -20 70 17018 83032 -3852
1203 55140 55150 55560 54960 55170 55270 30 130 386680 246264 -2558
1204 55010 55090 55450 54820 55060 55160 50 150 40068 68278 3676
1205 54990 55060 55430 54850 55100 55170 110 180 3908 19224 784
1206 55010 55060 55450 54890 55050 55130 40 120 976 9844 100
1207 55040 55070 55380 54920 55100 55140 60 100 104 2450 -34
1208 55060 55290 55400 54970 55130 55220 70 160 18 1760 2
1209 55100 55110 55500 55030 55160 55200 60 100 50 1440 -2
1210 55100 55320 55470 55320 55470 55390 370 290 4 910 0
1211 55090 55350 55350 55350 55350 55350 260 260 2 350 0
1212 55070 55250 55450 55200 55210 55260 140 190 22 124 8
Total                 455052 457402 -4140
Zinc 1201 14655 14650 14690 14580 14680 14665 25 10 2826 12452 -2010
1202 14700 14660 14770 14630 14740 14720 40 20 17622 68286 -5592
1203 14715 14710 14795 14635 14755 14730 40 15 190918 227400 -9194
1204 14740 14750 14815 14670 14770 14760 30 20 22196 53758 3608
1205 14785 14780 14855 14715 14805 14795 20 10 5140 18606 1180
1206 14835 14835 14885 14755 14840 14840 5 5 252 3878 56
1207 14895 14940 14940 14895 14900 14910 5 15 40 470 18
1208 14930 15015 15015 14965 14965 14980 35 50 16 430 10
1209 14995 15000 15055 15000 15025 15035 30 40 12 268 -6
1210 15125 15090 15095 15060 15065 15080 -60 -45 10 134 -2
1211 15165 15190 15190 15150 15150 15170 -15 5 10 96 2
1212 15250 15260 15275 15245 15245 15260 -5 10 16 20 0
Total                 239058 385798 -11930