Home > Market Data > SHFE

SHFE Metals Close Price For Dec 30,2011

Friday, Dec 30, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1201 15960 16040 16100 15900 16080 15990 120 30 7416 22400 192
1202 15905 15955 15960 15850 15880 15900 -25 -5 4106 47020 -1092
1203 15840 15900 15900 15810 15845 15850 5 10 10552 63766 694
1204 15825 15870 15895 15805 15810 15835 -15 10 8840 57034 -1270
1205 15825 15850 15880 15815 15840 15850 15 25 4048 34438 1536
1206 15825 15875 15875 15825 15855 15845 30 20 334 15416 -24
1207 15835 15875 15875 15820 15860 15850 25 15 234 4420 -4
1208 15855 15880 15905 15870 15870 15875 15 20 10 2184 2
1209 15875 15895 15935 15895 15895 15900 20 25 10 1222 4
1210 15885 15915 15960 15915 15960 15935 75 50 4 1890 0
1211 15980       15980 15980 0 0   104 0
1212 15980       15980 15980 0 0     0
Total                 35554 249894 38
Gold 1201 320.46 319.00 319.00 319.00 319.00 319.00 -1.46 -1.46 30 186 -26
1202 318.37 321.08 321.08 320.89 321.08 321.00 2.71 2.63 10 254 -4
1203 318.95 320.60 321.69 320.13 321.69 320.96 2.74 2.01 24 208 0
1204 319.66 321.50 321.70 321.50 321.70 321.58 2.04 1.92 10 146 -4
1205 318.22 317.89 321.13 317.89 319.13 320.52 0.91 2.30 342 202 -20
1206 317.23 317.80 320.20 317.60 319.45 319.24 2.22 2.01 97682 97972 -18172
1207 317.17 319.38 319.38 319.38 319.38 319.38 2.21 2.21 2 40 2
1208 318.26 320.65 320.65 320.03 320.03 320.34 1.77 2.08 4 28 0
1209 316.68 319.79 319.79 318.59 319.61 319.24 2.93 2.56 12 20 4
1210 318.40       320.97 320.97 2.57 2.57   12 0
1211 316.84       319.40 319.40 2.56 2.56   14 0
1212 316.49 317.83 319.96 317.83 319.88 319.50 3.39 3.01 2226 3230 596
Total                 100342 102312 -17624
Copper 1201 54860 54750 55750 54750 54800 55460 -60 600 7790 19858 -1104
1202 54620 55040 55730 54950 55650 55360 1030 740 25586 70026 -5812
1203 54320 54800 55410 54660 55360 55040 1040 720 482018 223626 -23992
1204 54200 54660 55290 54550 55250 54930 1050 730 60544 77526 4676
1205 54180 54560 55300 54560 55270 54960 1090 780 6674 20158 -34
1206 54190 54510 55340 54510 55250 54930 1060 740 3156 11098 944
1207 54190 54590 55410 54590 55410 54830 1220 640 262 2594 78
1208 54230 54920 55450 54720 55450 54980 1220 750 34 1804 -6
1209 54310 55090 55270 54630 55270 54840 960 530 134 1480 16
1210 54350 55140 55400 54780 55400 54900 1050 550 26 908 -4
1211 54230 55190 55400 54780 55400 54940 1170 710 14 356 -10
1212 54260 55220 55250 54910 55250 55180 990 920 16 148 0
Total                 586254 429582 -25248
Zinc 1201 14490 14595 14750 13730 14750 14650 260 160 1956 10280 -1104
1202 14560 14630 14785 14630 14765 14720 205 160 18272 55724 -6006
1203 14565 14670 14825 14650 14795 14750 230 185 196914 210060 -26664
1204 14585 14695 14830 14665 14820 14765 235 180 32148 69814 6548
1205 14615 14675 14865 14675 14835 14795 220 180 4088 21780 252
1206 14665 14745 14885 14740 14845 14835 180 170 882 4516 262
1207 14720 14880 14910 14875 14900 14890 180 170 56 484 8
1208 14815 14970 15030 14905 15030 14970 215 155 36 456 22
1209 14855 15030 15075 15010 15045 15040 190 185 44 282 6
1210 14915 15005 15115 15005 15115 15060 200 145 4 138 -2
1211 15040 15295 15295 15180 15180 15220 140 180 14 102 8
1212 15075 15245 15245 15220 15220 15235 145 160 8 32 6
Total                 254422 373668 -26664