Home > Market Data > SHFE

SHFE Metals Close Price For Nov 21, 2012

Wednesday, Nov 21, 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 15255 15230 15235 15200 15205 15215 -50 -40 2718 37056 -534
1301 15345 15305 15310 15275 15280 15290 -65 -55 3254 50786 -762
1302 15395 15325 15350 15300 15305 15325 -90 -70 5870 41668 334
1303 15410 15360 15385 15345 15345 15360 -65 -50 2376 35916 812
1304 15470 15400 15400 15375 15375 15385 -95 -85 184 5082 22
1305 15505 15420 15420 15420 15420 15420 -85 -85 2 690 2
1306 15555 15450 15450 15450 15450 15450 -105 -105 4 276 4
1307 15580 15480 15480 15480 15480 15480 -100 -100 2 346 2
1308 15590 15525 15525 15525 15525 15525 -65 -65 2 218 0
1309 15640       15640 15640 0 0   122 0
1310 15725       15725 15725 0 0   50 0
1311 15725       15725 15725 0 0     0
Total                 14412 172210 -120
 
Gold 1212 349.04 348.24 348.24 345.26 346.80 347.04 -2.24 -2.00 1800 15690 -970
1301 349.92 347.90 347.90 347.90 347.90 347.90 -2.02 -2.02 2 486 2
1302 351.76 350.04 350.04 350.04 350.04 350.04 -1.72 -1.72 2 48 0
1303 352.61       351.00 351.00 -1.61 -1.61   54 0
1304 352.92 351.25 351.25 351.25 351.25 351.25 -1.67 -1.67 2 96 0
1305 352.73 352.73 352.73 350.47 350.99 351.38 -1.74 -1.35 14 98 -2
1306 353.58 352.13 352.36 350.03 351.55 351.68 -2.03 -1.90 25722 96514 -714
1307 354.54       352.64 352.64 -1.90 -1.90   108 0
1308 354.73       352.82 352.82 -1.91 -1.91   104 0
1309 353.71 353.68 353.68 353.68 353.68 353.68 -0.03 -0.03 2 118 0
1310 356.25       356.21 356.21 -0.04 -0.04   2 0
1311 356.25       356.25 356.25 0.00 0.00     0
Total                 27544 113318 -1684
 
Copper 1212 56310 56220 56320 55780 55850 56000 -460 -310 7912 35556 -764
1301 56400 56420 56420 55840 55880 56010 -520 -390 17366 76766 -1942
1302 56410 56440 56470 55820 55900 56070 -510 -340 155666 174310 3098
1303 56420 56460 56460 55800 55860 56060 -560 -360 98436 122098 14514
1304 56440 56450 56450 55840 55900 56080 -540 -360 4278 16542 1150
1305 56520 56440 56480 55890 55920 56110 -600 -410 1366 7954 70
1306 56570 56500 56500 56010 56010 56240 -560 -330 332 3460 -36
1307 56640 56410 56450 56070 56070 56310 -570 -330 162 1242 -58
1308 56680 56620 56620 56010 56200 56330 -480 -350 140 904 14
1309 56800 56490 56560 56130 56150 56390 -650 -410 118 688 -50
1310 56760 56660 56660 56080 56200 56380 -560 -380 82 1090 -14
1311 56730 56590 56610 56160 56200 56270 -530 -460 68 66 32
Total                 285926 440676 16014
 
Zinc 1212 14895 14845 14860 14765 14815 14800 -80 -95 4198 18222 -1334
1301 14980 14910 14960 14860 14900 14900 -80 -80 7700 60302 -748
1302 15050 14970 15030 14915 14950 14955 -100 -95 104220 119988 2092
1303 15110 15040 15075 14970 15010 15010 -100 -100 12814 27156 1686
1304 15125 15120 15125 15020 15085 15050 -40 -75 764 6718 164
1305 15200 15160 15200 15075 15130 15135 -70 -65 478 3864 22
1306 15295 15190 15190 15150 15190 15170 -105 -125 34 1024 24
1307 15355 15275 15275 15200 15265 15225 -90 -130 30 548 2
1308 15420 15260 15300 15200 15300 15250 -120 -170 10 158 0
1309 15440       15420 15420 -20 -20   762 0
1310 15480 15445 15445 15445 15445 15445 -35 -35 2 50 0
1311 15570       15570 15570 0 0   4 0
Total                 130250 238796 1908