Home > Market Data > SHFE

SHFE Metals Close Price For Nov 26, 2012

Monday, Nov 26, 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 15180 15250 15250 15220 15225 15225 45 45 3994 32828 -1950
1301 15270 15325 15345 15310 15320 15320 50 50 6376 50932 54
1302 15320 15410 15410 15350 15370 15375 50 55 8710 42418 -772
1303 15365 15430 15445 15410 15435 15425 70 60 3624 37886 -218
1304 15390 15480 15500 15455 15475 15480 85 90 576 5386 30
1305 15430 15485 15540 15480 15540 15515 110 85 76 736 26
1306 15455 15545 15575 15545 15575 15565 120 110 14 284 10
1307 15530       15530 15530 0 0   352 0
1308 15570       15570 15570 0 0   220 0
1309 15600       15600 15600 0 0   124 0
1310 15530       15700 15700 170 170   50 0
1311 15530       15530 15530 0 0     0
Total                 23370 171216 -2820
Gold 1212 346.88 351.88 351.88 348.51 349.20 349.09 2.32 2.21 3810 9802 -2430
1301 348.54 351.60 352.18 350.00 350.38 350.91 1.84 2.37 180 426 -18
1302 350.10 353.50 353.60 347.26 352.00 352.44 1.90 2.34 120 130 82
1303 352.07 357.41 357.41 354.43 354.50 354.65 2.43 2.58 170 198 146
1304 352.45 356.76 356.93 355.50 355.53 356.04 3.08 3.59 54 124 24
1305 352.24 355.71 369.81 355.17 356.15 356.42 3.91 4.18 52 106 -2
1306 352.93 357.11 357.39 356.51 356.83 356.89 3.90 3.96 33728 103656 1946
1307 353.89       357.86 357.86 3.97 3.97   108 0
1308 354.68       358.66 358.66 3.98 3.98   100 0
1309 355.64       355.64 355.64 0.00 0.00   116 0
1310 354.97       358.95 358.95 3.98 3.98   6 0
1311 354.97 359.55 360.93 359.46 360.21 360.09 5.24 5.12 12 8 8
Total                 38126 114780 -244
Copper 1212 55710 56040 56240 55950 56180 56090 470 380 10690 29794 -2964
1301 55800 56200 56320 56010 56250 56180 450 380 13002 68638 -3626
1302 55810 56200 56330 55990 56240 56170 430 360 81652 141816 -12964
1303 55790 56190 56330 55960 56250 56170 460 380 177344 162696 2476
1304 55810 56210 56320 55980 56250 56160 440 350 11716 24610 2814
1305 55810 56230 56360 56000 56260 56190 450 380 2144 9034 364
1306 55800 56130 56380 56060 56290 56180 490 380 566 3922 274
1307 55840 56170 56400 56100 56400 56260 560 420 76 1372 18
1308 55850 56220 56360 56100 56360 56270 510 420 94 950 18
1309 55900 56200 56460 56120 56460 56310 560 410 182 768 70
1310 55980 56220 56460 56140 56400 56310 420 330 40 1106 14
1311 55990 56300 56550 56170 56430 56370 440 380 96 146 30
Total                 297602 444852 -13476
Zinc 1212 14810 14980 14980 14930 14965 14955 155 145 3882 17590 192
1301 14910 15070 15090 15030 15070 15055 160 145 13224 57868 -3110
1302 14985 15170 15170 15095 15140 15135 155 150 83076 112922 -2466
1303 15035 15200 15235 15155 15200 15195 165 160 19750 33808 4176
1304 15080 15250 15280 15215 15260 15255 180 175 2086 8162 1392
1305 15165 15220 15345 15220 15325 15305 160 140 442 3918 -8
1306 15200 15350 15365 15350 15365 15355 165 155 4 1100 0
1307 15260 15415 15420 15415 15420 15415 160 155 6 550 0
1308 15300 15480 15510 15480 15510 15505 210 205 12 158 4
1309 15415 15540 15540 15540 15540 15540 125 125 2 768 0
1310 15440 15595 15595 15595 15595 15595 155 155 2 48 0
1311 15570 15570 15570 15570 15570 15570 0 0 2 4 0
Total                 122488 236896 180