Home > Market Data > SHFE

SHFE Metals Close Price For Dec 20, 2012

Thursday, Dec 20, 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 15105 15080 15105 15060 15105 15085 0 -20 1820 46246 24
1302 15205 15195 15195 15150 15180 15170 -25 -35 3404 39398 -156
1303 15290 15250 15265 15210 15250 15240 -40 -50 12832 64220 1740
1304 15365 15340 15340 15285 15295 15300 -70 -65 4600 20070 3036
1305 15450 15410 15410 15355 15360 15370 -90 -80 1182 4346 810
1306 15560 15500 15500 15430 15440 15455 -120 -105 72 516 46
1307 15660 15530 15530 15520 15520 15520 -140 -140 82 416 8
1308 15725 15650 15650 15600 15600 15600 -125 -125 46 214 0
1309 15780 15700 15700 15700 15700 15700 -80 -80 2 128 2
1310 15875 15750 15750 15750 15750 15750 -125 -125 2 68 0
1311 15955       15940 15940 -15 -15   16 0
1312 15800 15800 15800 15800 15800 15800 0 0 2   -2
Total                 24044 175638 5508
 
Gold 1301 336.74 335.17 335.74 335.17 335.66 335.47 -1.08 -1.27 42 494 0
1302 338.40 338.39 338.39 336.97 337.00 337.12 -1.40 -1.28 26 154 12
1303 339.13 338.42 338.42 337.76 337.76 338.25 -1.37 -0.88 8 204 -4
1304 340.91 339.50 339.80 339.50 339.80 339.52 -1.11 -1.39 22 196 20
1305 340.81 341.23 341.23 338.91 340.06 339.75 -0.75 -1.06 272 332 114
1306 341.42 340.12 341.10 339.72 340.76 340.21 -0.66 -1.21 40542 109038 -766
1307 341.55 340.80 340.80 340.80 340.80 340.80 -0.75 -0.75 4 102 0
1308 342.93 342.83 342.83 341.80 341.80 342.31 -1.13 -0.62 4 100 0
1309 343.54       343.54 343.54 0.00 0.00   118 0
1310 343.39 342.01 342.01 342.01 342.01 342.01 -1.38 -1.38 2 16 -2
1311 344.06 343.95 343.95 343.43 343.43 343.69 -0.63 -0.37 4 10 4
1312 344.84 343.88 343.88 342.12 343.23 342.85 -1.61 -1.99 64 194 38
Total                 40990 110958 -584
 
Copper 1301 57400 56900 57000 56560 56750 56750 -650 -650 17354 34890 -988
1302 57540 57100 57150 56630 56850 56910 -690 -630 19786 71498 -4134
1303 57660 57200 57250 56660 56870 56960 -790 -700 186032 152344 -22856
1304 57720 57200 57290 56700 56900 56990 -820 -730 153512 116476 9158
1305 57780 57210 57340 56730 56930 57030 -850 -750 22572 25738 8986
1306 57840 57380 57420 56800 57000 57100 -840 -740 2470 6984 512
1307 57890 57400 57490 56860 57060 57170 -830 -720 332 1902 106
1308 57960 57400 57560 56900 57130 57150 -830 -810 206 1032 18
1309 58030 57590 57630 56960 57200 57260 -830 -770 246 866 -54
1310 58040 57620 57620 56960 57200 57280 -840 -760 198 1262 -14
1311 58080 57600 57630 57120 57140 57400 -940 -680 48 522 -12
1312 58220 57410 57410 57020 57270 57190 -950 -1030 24 20 20
Total                 402780 413534 -9258
 
Zinc 1301 15245 15150 15195 15105 15160 15150 -85 -95 2820 19284 -930
1302 15360 15300 15310 15215 15285 15260 -75 -100 10084 53596 -2276
1303 15460 15395 15410 15300 15375 15355 -85 -105 95714 110136 -4014
1304 15540 15475 15485 15380 15450 15435 -90 -105 16148 33936 1956
1305 15635 15555 15570 15470 15540 15520 -95 -115 2026 5832 780
1306 15715 15680 15680 15555 15620 15605 -95 -110 156 1292 60
1307 15795 15730 15730 15630 15705 15700 -90 -95 140 700 110
1308 15875 15780 15780 15780 15780 15780 -95 -95 2 164 0
1309 15925 15920 15920 15805 15850 15865 -75 -60 44 850 -4
1310 16015 15955 15955 15950 15950 15950 -65 -65 4 86 0
1311 16085 15945 16070 15945 16070 16005 -15 -80 4 186 0
1312 16290       16290 16290 0 0     0
Total                 127142 226062 -4318