Home > Market Data > SHFE

SHFE Metals Close Price For Dec 18, 2012

Tuesday, Dec 18, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
/**/ Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
 
Aluminum 1301 15185 15155 15170 15115 15120 15145 -65 -40 3066 47252 -390
1302 15315 15290 15295 15200 15200 15250 -115 -65 4354 39888 -934
1303 15425 15405 15410 15300 15300 15345 -125 -80 18044 61136 4370
1304 15505 15490 15495 15375 15380 15415 -125 -90 3652 15700 1800
1305 15595 15575 15575 15430 15435 15505 -160 -90 770 3176 452
1306 15680 15610 15610 15555 15555 15585 -125 -95 30 462 18
1307 15765 15740 15740 15660 15665 15710 -100 -55 96 404 -16
1308 15845       15790 15790 -55 -55   214 0
1309 15905       15850 15850 -55 -55   126 0
1310 16075 15965 15965 15965 15965 15965 -110 -110 4 70 0
1311 16090 16120 16120 16120 16120 16120 30 30 2 16 0
1312         16090 16090 0 0     0
Total                 30018 168444 5300
 
Gold 1301 339.68 340.98 342.89 340.98 342.89 341.85 3.21 2.17 50 498 -20
1302 342.63 343.67 344.93 343.61 344.93 343.90 2.30 1.27 18 140 -6
1303 341.51 343.82 345.19 343.80 345.19 344.09 3.68 2.58 34 204 4
1304 343.07 345.64 346.85 345.53 346.85 345.91 3.78 2.84 8 170 4
1305 343.53 345.40 347.04 345.14 346.62 346.16 3.09 2.63 144 142 12
1306 343.97 345.45 348.09 345.43 347.37 346.58 3.40 2.61 60964 110304 7398
1307 344.75 346.14 347.30 346.14 347.30 346.72 2.55 1.97 4 102 0
1308 346.15       348.12 348.12 1.97 1.97   100 0
1309 346.13       349.40 349.40 3.27 3.27   116 0
1310 349.21 348.32 350.83 348.32 350.83 349.25 1.62 0.04 32 18 10
1311 351.00 349.77 350.10 349.77 350.10 349.93 -0.90 -1.07 4 6 0
1312   348.88 350.59 348.45 350.32 349.49 0.00 0.00 60 44 44
Total                 61318 111844 7446
 
Copper 1301 57640 57660 57830 57500 57610 57700 -30 60 12824 37902 -2528
1302 57820 57810 58020 57650 57790 57850 -30 30 10118 77694 -1016
1303 57910 58000 58160 57750 57880 57970 -30 60 165786 179842 -8240
1304 57990 58030 58220 57820 57930 58020 -60 30 67950 100648 6456
1305 58090 58050 58280 57880 57990 58090 -100 0 7022 16384 892
1306 58160 58160 58330 57990 58070 58130 -90 -30 382 5870 70
1307 58220 58120 58340 58000 58110 58190 -110 -30 200 1770 -4
1308 58230 58280 58420 58100 58130 58240 -100 10 102 944 2
1309 58270 58260 58400 58130 58270 58290 0 20 86 880 2
1310 58260 58420 58450 58170 58170 58360 -90 100 60 1232 0
1311 58220 58360 58440 58230 58270 58340 50 120 58 508 4
1312         58220 58220 0 0     0
Total                 264588 423674 -4362
 
Zinc 1301 15360 15365 15395 15270 15305 15355 -55 -5 1528 20998 -520
1302 15500 15500 15530 15380 15445 15465 -55 -35 11098 60196 -2118
1303 15610 15625 15635 15475 15545 15575 -65 -35 105902 121352 -2030
1304 15695 15700 15715 15565 15625 15665 -70 -30 10822 28094 1336
1305 15780 15780 15805 15655 15725 15730 -55 -50 956 4544 -116
1306 15875 15820 15875 15770 15795 15825 -80 -50 40 1222 6
1307 15945 15905 15905 15865 15865 15885 -80 -60 14 602 0
1308 16030 15975 15975 15925 15925 15940 -105 -90 6 164 -6
1309 16065 16090 16090 15945 15945 16045 -120 -20 12 856 0
1310 16180 16100 16100 16100 16100 16100 -80 -80 4 86 -4
1311 16290 16200 16200 16180 16180 16185 -110 -105 16 188 -2
1312         16290 16290 0 0     0
Total                 130398 238302 -3454