Home > Market Data > SHFE

SHFE Metals Close Price For Nov 19, 2012

Monday, Nov 19, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
/**/ Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
 
Aluminum 1212 15265 15280 15300 15270 15290 15285 25 20 3378 41158 -1714
1301 15360 15385 15400 15355 15385 15375 25 15 4634 53190 -1036
1302 15405 15430 15465 15410 15425 15430 20 25 8292 40148 58
1303 15445 15485 15490 15440 15460 15460 15 15 3484 30434 698
1304 15455 15515 15515 15485 15485 15500 30 45 692 4658 416
1305 15460 15495 15580 15495 15520 15535 60 75 98 610 -36
1306 15550       15550 15550 0 0   294 0
1307 15620       15620 15620 0 0   344 0
1308 15600       15600 15600 0 0   218 0
1309 15580       15600 15600 20 20   122 0
1310 15610       15610 15610 0 0   22 0
1311         15610 15610 0 0     0
Total                 20578 171198 -1614
 
Gold 1212 347.19 345.31 345.74 344.20 345.10 345.27 -2.09 -1.92 2496 20576 -1410
1301 347.54 346.23 346.75 346.00 346.00 346.20 -1.54 -1.34 200 520 -136
1302 348.89 345.62 347.03 345.62 346.79 346.37 -2.10 -2.52 26 54 0
1303 350.76 348.79 348.79 348.29 348.29 348.54 -2.47 -2.22 6 52 -4
1304 351.56 349.69 349.69 347.45 347.62 348.46 -3.94 -3.10 22 92 14
1305 350.64 349.30 349.30 348.38 348.71 348.80 -1.93 -1.84 44 102 -18
1306 351.53 349.88 350.09 348.58 348.95 349.35 -2.58 -2.18 35678 90450 -1944
1307 352.78       350.60 350.60 -2.18 -2.18   16 0
1308 353.93       353.93 353.93 0.00 0.00   104 0
1309 353.09 352.63 352.63 351.30 351.30 351.88 -1.79 -1.21 10 118 0
1310 353.58       352.37 352.37 -1.21 -1.21   2 0
1311         353.58 353.58 0.00 0.00     0
Total                 38482 112086 -3498
 
Copper 1212 55750 55910 55970 55650 55650 55800 -100 50 10186 40126 -3018
1301 55860 55860 56020 55720 55740 55870 -120 10 12082 82844 -360
1302 55820 55900 56040 55680 55740 55850 -80 30 153522 203472 -4308
1303 55830 55900 56040 55700 55740 55880 -90 50 61846 104410 5630
1304 55860 55930 56060 55730 55740 55890 -120 30 1650 13704 -54
1305 55930 56050 56130 55760 55760 55940 -170 10 1138 7738 40
1306 55930 56080 56160 55800 55800 56060 -130 130 316 3550 74
1307 56120 56200 56200 55900 55940 56020 -180 -100 30 1278 18
1308 56210 56330 56330 55960 55960 56130 -250 -80 30 798 2
1309 56180 56210 56210 56080 56090 56130 -90 -50 58 726 24
1310 56330 56400 56400 56050 56050 56150 -280 -180 48 1090 18
1311         56330 56330 0 0     0
Total                 240906 459736 -1934
 
Zinc 1212 14915 14960 14990 14870 14870 14925 -45 10 2348 19422 -628
1301 15005 15050 15100 14960 14960 15030 -45 25 12616 67350 -3664
1302 15090 15135 15190 15035 15040 15100 -50 10 97694 120544 908
1303 15145 15200 15250 15095 15110 15170 -35 25 6666 23576 730
1304 15225 15230 15300 15150 15165 15230 -60 5 690 6492 422
1305 15260 15160 15355 15160 15235 15300 -25 40 418 3772 28
1306 15325 15380 15380 15250 15250 15315 -75 -10 18 1002 -12
1307 15375 15400 15425 15385 15385 15420 10 45 26 548 18
1308 15420 15265 15485 15265 15485 15375 65 -45 4 140 0
1309 15525 15490 15550 15475 15475 15505 -50 -20 14 758 4
1310 15515       15515 15515 0 0   50 0
1311         15515 15515 0 0     0
Total                 120494 243654 -2194