Home > Market Data > SHFE

SHFE Metals Close Price For Nov 14, 2012

Wednesday, Nov 14, 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 15105 15120 15130 15090 15120 15105 15 0 3350 17520 -1850
1212 15220 15230 15250 15200 15235 15215 15 -5 7142 43740 -2134
1301 15310 15315 15350 15290 15330 15310 20 0 13526 51876 -724
1302 15340 15340 15380 15325 15375 15355 35 15 13406 39816 -532
1303 15365 15375 15415 15375 15405 15390 40 25 4750 28276 858
1304 15395 15420 15440 15420 15440 15425 45 30 1430 4002 20
1305 15470 15495 15495 15450 15495 15465 25 -5 34 640 12
1306 15450 15550 15550 15550 15550 15550 100 100 2 294 0
1307 15415       15415 15415 0 0   348 0
1308 15500       15500 15500 0 0   218 0
1309 15525       15525 15525 0 0   122 0
1310 15610       15610 15610 0 0   22 0
Total                 43640 186874 -4350
Gold 1211 337.25       337.25 337.25 0.00 0.00   42 0
1212 346.43 346.42 356.48 346.42 347.60 347.83 1.17 1.40 4366 23106 -2144
1301 346.87 348.22 348.55 347.42 348.00 348.17 1.13 1.30 42 642 2
1302 348.93       350.24 350.24 1.31 1.31   56 0
1303 350.70       352.02 352.02 1.32 1.32   56 0
1304 351.82       353.14 353.14 1.32 1.32   78 0
1305 351.29 352.14 352.14 351.83 352.11 352.09 0.82 0.80 42 106 16
1306 351.30 352.25 352.88 351.77 352.38 352.33 1.08 1.03 29840 91356 5352
1307 352.35 353.90 353.90 353.27 353.27 353.58 0.92 1.23 4 16 -4
1308 353.25 354.41 355.01 354.24 354.24 354.55 0.99 1.30 6 104 0
1309 353.09       353.09 353.09 0.00 0.00   118 0
1310 352.90       354.20 354.20 1.30 1.30   2 0
Total                 34300 115682 3222
Copper 1211 55460 55530 55800 55470 55800 55650 340 190 6000 16140 -2180
1212 55570 55570 55930 55570 55860 55800 290 230 14502 42912 -1686
1301 55630 55850 56000 55710 55870 55860 240 230 18084 86694 -3482
1302 55620 55910 56050 55710 55910 55890 290 270 185864 204498 -9628
1303 55620 55980 56060 55740 55920 55920 300 300 51332 89806 2316
1304 55680 55980 56100 55800 56000 55940 320 260 2974 13398 310
1305 55760 55990 56180 55840 56130 56030 370 270 2774 7308 -190
1306 55800 55950 56200 55930 56170 56120 370 320 1280 3296 324
1307 55830 55940 56290 55940 56250 56140 420 310 72 1246 32
1308 55980 56140 56320 56140 56300 56280 320 300 58 790 36
1309 56030 56200 56380 56090 56280 56280 250 250 46 708 6
1310 56000 56150 56430 56080 56350 56230 350 230 72 1048 48
Total                 283058 467844 -14094
Zinc 1211 14755 14790 14810 14770 14800 14785 45 30 1520 9320 90
1212 14850 14825 14915 14825 14890 14880 40 30 5170 22004 -2562
1301 14945 14995 15035 14950 15015 14985 70 40 17606 75226 -2030
1302 15010 15055 15120 15020 15090 15070 80 60 95822 115322 1236
1303 15060 15125 15175 15090 15150 15125 90 65 7588 21502 -192
1304 15105 15155 15225 15145 15210 15165 105 60 1018 6048 544
1305 15150 15195 15265 15195 15265 15225 115 75 116 3784 2
1306 15220 15280 15335 15275 15320 15305 100 85 64 1014 -22
1307 15245 15305 15380 15300 15350 15330 105 85 38 530 -24
1308 15300 15425 15425 15400 15400 15410 100 110 36 140 -12
1309 15340 15400 15470 15400 15460 15445 120 105 54 752 -2
1310 15375 15465 15535 15465 15505 15505 130 130 10 50 2
Total                 129042 255692 -2970