Home > Market Data > SHFE

SHFE Metals Close Price For Dec 12, 2012

Wednesday, Dec 12, 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 15100 15050 15050 15025 15030 15030 -70 -70 3330 23720 -1400
1301 15230 15145 15180 15145 15175 15165 -55 -65 3512 45900 -1114
1302 15330 15280 15290 15250 15285 15270 -45 -60 3850 42054 -522
1303 15425 15355 15390 15340 15380 15360 -45 -65 9392 49330 -616
1304 15515 15445 15465 15425 15460 15440 -55 -75 1466 9988 944
1305 15585 15485 15555 15485 15540 15520 -45 -65 148 1936 -4
1306 15695 15600 15640 15600 15635 15620 -60 -75 34 388 0
1307 15755 15700 15720 15660 15720 15690 -35 -65 12 438 2
1308 15820 15795 15800 15775 15800 15785 -20 -35 62 214 0
1309 15855       15820 15820 -35 -35   126 0
1310 15905 15935 15935 15935 15935 15935 30 30 2 66 2
1311 15925 15955 16030 15955 16030 15990 105 65 4 20 4
Total                 21812 174180 -2704
 
Gold 1212 341.50 342.51 342.75 340.82 341.10 341.44 -0.40 -0.06 138 4134 -54
1301 342.60 343.42 343.42 342.83 343.40 343.19 0.80 0.59 16 522 2
1302 344.57 344.63 344.70 344.63 344.70 344.66 0.13 0.09 6 142 -4
1303 344.19       344.28 344.28 0.09 0.09   196 0
1304 345.78       345.87 345.87 0.09 0.09   122 0
1305 346.32 346.87 347.75 346.59 347.75 347.12 1.43 0.80 102 134 6
1306 347.47 347.79 348.66 347.58 348.47 348.22 1.00 0.75 29736 101600 -1036
1307 348.56 348.08 349.77 347.98 349.77 348.59 1.21 0.03 38 106 2
1308 349.98       350.01 350.01 0.03 0.03   100 0
1309 350.45       350.45 350.45 0.00 0.00   118 0
1310 350.12       350.15 350.15 0.03 0.03   8 0
1311 352.13       352.13 352.13 0.00 0.00   6 0
Total                 30036 107188 -1084
 
Copper 1212 57470 57440 57500 57360 57470 57400 0 -70 4680 12340 -1720
1301 57720 57750 57830 57540 57770 57710 50 -10 6996 45332 758
1302 57840 57860 58000 57640 57900 57820 60 -20 13988 84174 1044
1303 57910 57960 58080 57700 57980 57890 70 -20 147088 189368 -4184
1304 57960 57960 58120 57730 58020 57920 60 -40 40824 74874 1328
1305 57980 57960 58130 57790 58040 57970 60 -10 3374 13936 56
1306 58010 57930 58200 57850 58060 57960 50 -50 488 5408 30
1307 58060 57960 58210 57900 58200 58060 140 0 22 1380 -6
1308 58080 57980 58180 57980 58180 58070 100 -10 24 974 -12
1309 58180 58200 58250 58110 58210 58170 30 -10 26 848 8
1310 58160 57950 58360 57950 58360 58120 200 -40 24 1208 -6
1311 58270 58090 58300 58000 58260 58120 -10 -150 84 454 38
Total                 217618 430296 -2666
 
Zinc 1212 15250 15210 15230 15190 15230 15205 -20 -45 1110 12970 -40
1301 15375 15320 15350 15270 15325 15305 -50 -70 2238 26442 -422
1302 15485 15410 15460 15375 15445 15415 -40 -70 13960 71202 -2768
1303 15590 15550 15570 15485 15545 15520 -45 -70 78102 113176 392
1304 15670 15605 15650 15560 15635 15600 -35 -70 4342 21708 -130
1305 15740 15700 15720 15630 15715 15670 -25 -70 1088 4586 4
1306 15815 15735 15790 15725 15790 15740 -25 -75 336 1218 310
1307 15915       15915 15915 0 0   584 0
1308 15955       15955 15955 0 0   168 0
1309 16030 15985 15985 15985 15985 15985 -45 -45 20 764 0
1310 16140 16140 16160 16075 16115 16120 -25 -20 16 86 6
1311 16165 16180 16180 16180 16180 16180 15 15 2 192 0
Total                 101214 253096 -2648