Home > Market Data > SHFE

SHFE Metals Close Price For Nov 08, 2012

Thursday, Nov 08, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
/**/ Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum 1211 15165 15130 15145 15120 15130 15130 -35 -35 3410 22620 -1230
1212 15270 15240 15245 15220 15235 15230 -35 -40 5034 49842 -146
1301 15310 15280 15285 15265 15280 15275 -30 -35 3510 51146 -376
1302 15320 15285 15305 15270 15295 15285 -25 -35 4830 38910 1074
1303 15335 15305 15320 15305 15310 15310 -25 -25 804 25322 44
1304 15370 15315 15365 15315 15340 15340 -30 -30 26 3554 6
1305 15420 15430 15430 15375 15375 15385 -45 -35 184 594 64
1306 15440 15405 15405 15405 15405 15405 -35 -35 70 294 0
1307 15485 15450 15450 15450 15450 15450 -35 -35 2 356 0
1308 15520 15500 15500 15500 15500 15500 -20 -20 4 218 2
1309 15560 15525 15525 15525 15525 15525 -35 -35 4 122 0
1310 15610       15610 15610 0 0   22 0
Total                 17878 193000 -562
Gold 1211 337.25       337.25 337.25 0.00 0.00   42 0
1212 346.46 346.60 348.00 345.50 346.50 346.54 0.04 0.08 6014 29754 -2560
1301 346.97 346.06 347.46 346.06 347.31 346.92 0.34 -0.05 194 710 -58
1302 349.53 349.23 349.38 348.78 349.21 349.13 -0.32 -0.40 18 48 2
1303 349.25 349.00 349.40 349.00 349.40 349.13 0.15 -0.12 6 54 -4
1304 349.02 349.02 350.82 349.02 349.57 349.92 0.55 0.90 86 82 34
1305 349.89 350.66 350.94 350.36 350.94 350.64 1.05 0.75 26 96 -10
1306 350.39 349.34 350.99 349.33 350.68 350.47 0.29 0.08 36982 83140 3356
1307 350.00 351.05 351.05 351.05 351.05 351.05 1.05 1.05 2 18 0
1308 352.61 352.57 352.57 352.57 352.57 352.57 -0.04 -0.04 2 104 0
1309 351.71 352.61 352.61 352.48 352.48 352.54 0.77 0.83 4 118 0
1310 350.37       351.20 351.20 0.83 0.83   2 0
Total                 43334 114168 760
Copper 1211 56270 55630 55720 55500 55660 55630 -610 -640 5070 22910 -620
1212 56330 55710 55840 55550 55730 55730 -600 -600 10628 47604 -1394
1301 56360 55700 55850 55520 55740 55710 -620 -650 22688 94330 1434
1302 56360 55640 55830 55480 55700 55670 -660 -690 210786 197762 4152
1303 56380 55660 55840 55480 55700 55670 -680 -710 51114 73538 4070
1304 56430 55700 55860 55550 55740 55720 -690 -710 4518 11216 1166
1305 56520 55650 55940 55640 55810 55820 -710 -700 2358 6614 930
1306 56610 55980 56000 55700 55930 55920 -680 -690 976 2528 630
1307 56690 56040 56040 55870 56000 55950 -690 -740 50 1176 10
1308 56750 56020 56100 55910 55990 56030 -760 -720 88 680 22
1309 56750 55920 56150 55910 56150 56040 -600 -710 134 684 82
1310 56740 56070 56200 55830 56200 56110 -540 -630 70 796 28
Total                 308480 459838 10510
Zinc 1211 14725 14660 14755 14650 14750 14685 25 -40 500 9380 10
1212 14835 14700 14830 14675 14830 14775 -5 -60 1952 25590 226
1301 14910 14825 14920 14735 14875 14850 -35 -60 17976 86762 -3696
1302 14970 14860 14985 14795 14930 14910 -40 -60 65426 112340 -2058
1303 15010 14900 15025 14850 14985 14950 -25 -60 3530 17702 -140
1304 15060 14960 15050 14960 15020 14985 -40 -75 1486 4962 688
1305 15100 15015 15100 15010 15100 15050 0 -50 170 3670 -44
1306 15165 15020 15140 15020 15135 15080 -30 -85 130 1034 52
1307 15220       15130 15130 -90 -90   556 0
1308 15230       15140 15140 -90 -90   154 0
1309 15280 15200 15210 15200 15210 15205 -70 -75 4 762 0
1310 15315       15235 15235 -80 -80   46 0
Total                 91174 262958 -4962