Home > Market Data > SHFE

SHFE Metals Close Price For Dec 05, 2012

Wednesday, Dec 05, 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 15230 15160 15175 15140 15175 15155 -55 -75 3410 29020 -510
1301 15335 15305 15315 15255 15300 15275 -35 -60 7472 49230 458
1302 15440 15380 15425 15350 15400 15380 -40 -60 11980 40616 -532
1303 15520 15480 15530 15435 15485 15470 -35 -50 13744 46470 2414
1304 15600 15520 15580 15505 15565 15550 -35 -50 1390 7370 700
1305 15675 15620 15630 15560 15630 15615 -45 -60 152 818 -4
1306 15690 15680 15680 15680 15680 15680 -10 -10 10 364 0
1307 15860 15720 15730 15720 15730 15725 -130 -135 58 420 56
1308 15880 15750 15820 15750 15820 15760 -60 -120 18 214 -6
1309 15865       15745 15745 -120 -120   128 0
1310 15840 15915 15915 15915 15915 15915 75 75 2 64 0
1311 15990 15880 15980 15880 15910 15935 -80 -55 8 16 0
Total                 38244 174730 2576
 
Gold 1212 341.05 339.30 339.30 338.95 339.00 339.06 -2.05 -1.99 114 4416 -78
1301 341.72 339.74 342.39 339.74 342.39 340.89 0.67 -0.83 54 520 -22
1302 341.98 340.59 342.57 340.59 342.41 341.93 0.43 -0.05 20 134 4
1303 343.51 343.20 343.20 343.20 343.20 343.20 -0.31 -0.31 2 196 -2
1304 345.36       345.36 345.36 0.00 0.00   122 0
1305 345.21 343.56 345.52 343.40 345.52 344.14 0.31 -1.07 80 130 10
1306 346.45 344.41 346.56 344.32 346.47 345.45 0.02 -1.00 42400 100536 -1002
1307 346.65       345.65 345.65 -1.00 -1.00   106 0
1308 348.56       347.55 347.55 -1.01 -1.01   102 0
1309 350.20       349.19 349.19 -1.01 -1.01   118 0
1310 349.58       348.57 348.57 -1.01 -1.01   8 0
1311 350.27       349.26 349.26 -1.01 -1.01   6 0
Total                 42670 106394 -1090
 
Copper 1212 57110 57300 57560 57130 57410 57330 300 220 7120 16840 -100
1301 57250 57450 57830 57270 57640 57520 390 270 15658 46828 -3682
1302 57310 57520 57900 57310 57730 57600 420 290 30594 91794 -4342
1303 57340 57570 57970 57320 57760 57640 420 300 242348 198852 4736
1304 57340 57500 57950 57320 57770 57610 430 270 51166 54678 2210
1305 57360 57560 57970 57360 57850 57700 490 340 6066 11676 308
1306 57420 57500 58000 57410 57840 57660 420 240 660 5112 322
1307 57420 57500 58020 57500 57880 57820 460 400 24 1370 -8
1308 57410 57410 58050 57410 57870 57700 460 290 100 992 36
1309 57520 57620 58120 57590 57960 57870 440 350 44 908 -20
1310 57500 57670 58060 57670 57960 57840 460 340 102 1204 20
1311 57570 57700 58100 57620 57950 57930 380 360 56 286 8
Total                 353938 430540 -512
 
Zinc 1212 15115 15025 15130 15025 15125 15080 10 -35 310 13980 60
1301 15230 15230 15295 15155 15245 15220 15 -10 3036 34324 -958
1302 15320 15315 15405 15250 15350 15325 30 5 40092 85514 -3514
1303 15400 15410 15490 15330 15435 15410 35 10 101712 84364 5310
1304 15460 15440 15550 15410 15495 15475 35 15 5258 13826 1968
1305 15555 15395 15630 15395 15575 15550 20 -5 950 4380 268
1306 15630 15580 15685 15570 15615 15615 -15 -15 174 910 -92
1307 15700 15670 15750 15670 15705 15730 5 30 34 544 -6
1308 15760 15790 15800 15790 15800 15795 40 35 4 174 0
1309 15865 15890 15895 15850 15850 15880 -15 15 46 764 0
1310 15945 15880 15925 15860 15925 15890 -20 -55 20 74 -4
1311 15995 15745 16030 15745 15980 15990 -15 -5 194 322 38
Total                 151830 239176 3070