Home > Market Data > SHFE

SHFE Metals Close Price For Dec 17, 2012

Monday, Dec 17, 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 15030 15040 15080 15040 15060 15065 30 35 4610 18720 -2950
1301 15175 15170 15200 15135 15190 15185 15 10 3142 47642 -98
1302 15305 15310 15330 15290 15300 15315 -5 10 3540 40822 -268
1303 15405 15440 15440 15395 15405 15425 0 20 10844 56766 2672
1304 15485 15520 15520 15485 15500 15505 15 20 2372 13900 1134
1305 15570 15585 15630 15585 15585 15595 15 25 740 2724 394
1306 15640 15675 15695 15665 15695 15680 55 40 26 444 -8
1307 15700 15765 15775 15765 15765 15765 65 65 86 420 -28
1308 15775       15845 15845 70 70   214 0
1309 15835       15905 15905 70 70   126 0
1310 16005       16075 16075 70 70   70 0
1311 16080 16090 16090 16090 16090 16090 10 10 2 16 2
Total                 25362 181864 850
 
Gold 1212 340.42       340.39 340.42 -0.03 0.00   4128 0
1301 340.73 341.00 341.00 338.96 339.56 339.68 -1.17 -1.05 82 518 6
1302 342.63       342.63 342.63 0.00 0.00   146 0
1303 344.28 341.87 341.87 340.71 340.71 341.51 -3.57 -2.77 28 200 4
1304 343.67 343.16 343.35 343.00 343.35 343.07 -0.32 -0.60 50 166 44
1305 344.38 342.45 344.44 341.85 343.74 343.53 -0.64 -0.85 152 130 -8
1306 345.33 343.89 344.56 343.38 343.89 343.97 -1.44 -1.36 44610 102906 2358
1307 346.11       344.75 344.75 -1.36 -1.36   102 0
1308 347.51       346.15 346.15 -1.36 -1.36   100 0
1309 348.22 345.39 347.09 345.00 347.09 346.13 -1.13 -2.09 12 116 -2
1310 349.21       349.21 349.21 0.00 0.00   8 0
1311 353.43       351.00 351.00 -2.43 -2.43   6 0
Total                 44934 108526 2402
 
Copper 1212 57170 57100 57570 57100 57560 57350 390 180 1990 9130 -400
1301 57450 57420 57930 57200 57900 57640 450 190 9224 40430 -1332
1302 57620 57600 58120 57360 57970 57820 350 200 14988 78710 -1592
1303 57750 57700 58260 57460 58130 57910 380 160 244552 188082 5258
1304 57820 57760 58320 57550 58180 57990 360 170 103706 94192 6328
1305 57880 57880 58380 57630 58250 58090 370 210 9628 15492 278
1306 57910 58000 58440 57700 58310 58160 400 250 926 5800 32
1307 57900 57950 58470 57770 58300 58220 400 320 206 1774 2
1308 58050 57910 58480 57810 58430 58230 380 180 176 942 -20
1309 58030 57880 58480 57880 58440 58270 410 240 58 878 12
1310 58060 57910 58480 57910 58440 58260 380 200 50 1232 4
1311 58130 57900 58580 57900 58470 58220 340 90 160 504 44
Total                 385664 437166 8614
 
Zinc 1212 15155 15190 15280 15190 15260 15250 105 95 1630 13300 -110
1301 15285 15300 15415 15200 15380 15360 95 75 5356 21518 -2090
1302 15385 15430 15555 15390 15510 15500 125 115 16266 62314 -1726
1303 15500 15520 15680 15495 15625 15610 125 110 119826 123382 8868
1304 15585 15645 15755 15580 15700 15695 115 110 10698 26758 3154
1305 15660 15730 15835 15680 15800 15780 140 120 1292 4660 12
1306 15745 15800 15900 15775 15870 15875 125 130 122 1216 -14
1307 15885 15895 15955 15895 15955 15945 70 60 34 602 12
1308 15900 16090 16090 16000 16000 16030 100 130 6 170 2
1309 15995 16025 16110 16015 16070 16065 75 70 200 856 90
1310 16040 16180 16180 16180 16180 16180 140 140 2 90 0
1311 16210 16340 16340 16210 16210 16290 0 80 28 190 -4
Total                 155460 255056 8194