Home > Market Data > SHFE

SHFE Metals Close Price For Nov 20, 2012

Tuesday, Nov 20, 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 15260 15260 15285 15220 15230 15255 -30 -5 4174 37590 -1706
1301 15350 15370 15375 15290 15305 15345 -45 -5 6592 51548 -706
1302 15410 15420 15440 15325 15360 15395 -50 -15 9444 41334 1030
1303 15440 15460 15500 15350 15375 15410 -65 -30 8252 35104 4074
1304 15475 15490 15510 15390 15410 15470 -65 -5 594 5060 324
1305 15505 15540 15550 15430 15435 15505 -70 0 134 688 38
1306 15585 15580 15600 15550 15585 15555 0 -30 28 272 -24
1307 15580 15580 15580 15580 15580 15580 0 0 20 344 0
1308 15590       15590 15590 0 0   218 0
1309 15610 15590 15720 15590 15660 15640 50 30 8 122 0
1310 15610 15725 15730 15655 15655 15725 45 115 50 50 28
1311 15610       15610 15610 0 0     0
Total                 29296 172330 3058
 
Gold 1212 347.23 349.57 349.58 348.60 348.68 349.04 1.45 1.81 3222 16660 -1956
1301 348.13 350.00 350.21 349.59 349.61 349.92 1.48 1.79 54 484 -28
1302 348.75 352.05 352.05 351.47 351.47 351.76 2.72 3.01 4 48 -2
1303 350.22 352.94 352.94 352.51 352.51 352.61 2.29 2.39 8 54 2
1304 350.19 352.91 352.94 352.91 352.94 352.92 2.75 2.73 4 96 4
1305 350.01 352.46 353.38 352.46 353.13 352.73 3.12 2.72 22 100 -2
1306 351.13 353.12 353.92 353.12 353.25 353.58 2.12 2.45 31524 97228 2904
1307 352.49 354.54 354.54 354.54 354.54 354.54 2.05 2.05 2 108 -2
1308 352.68       354.73 354.73 2.05 2.05   104 0
1309 353.71       353.71 353.71 0.00 0.00   118 0
1310 354.20       356.25 356.25 2.05 2.05   2 0
1311 353.58       353.58 353.58 0.00 0.00     0
Total                 34840 115002 920
 
Copper 1212 55980 56510 56510 56210 56210 56310 230 330 9518 36320 -2228
1301 56040 56520 56560 56280 56350 56400 310 360 15214 78708 -2746
1302 56040 56580 56590 56250 56340 56410 300 370 153010 171212 -27898
1303 56050 56550 56590 56290 56330 56420 280 370 72730 107584 406
1304 56090 56560 56630 56330 56350 56440 260 350 4088 15392 1192
1305 56120 56610 56680 56390 56440 56520 320 400 1460 7884 -30
1306 56200 56600 56800 56460 56460 56570 260 370 212 3496 -10
1307 56270 56700 56730 56510 56510 56640 240 370 56 1300 -2
1308 56280 56800 56800 56600 56600 56680 320 400 70 890 38
1309 56310 56970 56970 56700 56750 56800 440 490 6 738 -2
1310 56390 56800 56820 56600 56810 56760 420 370 28 1104 12
1311 56410 56850 56850 56680 56690 56730 280 320 30 34 28
Total                 256422 424662 -31240
 
Zinc 1212 14870 14950 14960 14850 14850 14895 -20 25 1672 19556 190
1301 14975 15020 15075 14925 14950 14980 -25 5 7278 61050 -1966
1302 15045 15115 15150 14990 15000 15050 -45 5 66202 117896 -298
1303 15105 15190 15200 15040 15050 15110 -55 5 7844 25470 572
1304 15155 15230 15230 15100 15100 15125 -55 -30 258 6554 66
1305 15205 15205 15295 15160 15175 15200 -30 -5 320 3842 60
1306 15295 15355 15355 15200 15200 15295 -95 0 12 1000 -2
1307 15325 15375 15375 15325 15325 15355 0 30 6 546 -4
1308 15350 15430 15430 15365 15365 15420 15 70 18 158 16
1309 15425 15495 15495 15420 15420 15440 -5 15 8 762 0
1310 15455 15510 15510 15430 15430 15480 -25 25 6 50 2
1311 15570 15570 15570 15570 15570 15570 0 0 2 4 0
Total                 83626 236888 -1364