Home > Market Data > SHFE

SHFE Metals Close Price For Dec 21, 2012

Friday, Dec 21, 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 15085 15050 15110 15050 15105 15090 20 5 2286 45458 -788
1302 15170 15160 15185 15140 15185 15165 15 -5 1842 39148 -250
1303 15240 15180 15260 15175 15260 15235 20 -5 7742 64790 570
1304 15300 15250 15320 15235 15315 15295 15 -5 1318 20100 30
1305 15370 15345 15395 15320 15395 15360 25 -10 396 4578 232
1306 15455 15455 15470 15435 15435 15450 -20 -5 28 514 -2
1307 15520 15520 15555 15520 15550 15545 30 25 26 404 -12
1308 15600       15625 15625 25 25   214 0
1309 15700 15690 15690 15690 15690 15690 -10 -10 4 132 4
1310 15750       15735 15735 -15 -15   68 0
1311 15940       15925 15925 -15 -15   16 0
1312 15800       15785 15785 -15 -15     0
Total                 13642 175422 -216
 
Gold 1301 335.47 330.96 331.01 329.11 330.69 330.29 -4.78 -5.18 176 582 88
1302 337.12 332.52 332.52 332.52 332.52 332.52 -4.60 -4.60 2 156 2
1303 338.25 333.68 335.27 333.68 334.57 334.51 -3.68 -3.74 294 354 150
1304 339.52 334.99 334.99 334.99 334.99 334.99 -4.53 -4.53 8 194 -2
1305 339.75 336.10 336.23 333.42 335.02 334.93 -4.73 -4.82 264 354 22
1306 340.21 336.03 336.42 333.53 335.92 335.27 -4.29 -4.94 63190 108600 -438
1307 340.80       335.85 335.85 -4.95 -4.95   102 0
1308 342.31 336.90 339.32 336.90 339.32 338.11 -2.99 -4.20 4 100 0
1309 343.54 338.81 338.81 337.51 338.09 338.13 -5.45 -5.41 6 116 -2
1310 342.01 337.89 337.89 337.89 337.89 337.89 -4.12 -4.12 10 18 2
1311 343.69       339.54 339.54 -4.15 -4.15   10 0
1312 342.85 337.71 339.25 337.00 338.80 338.18 -4.05 -4.67 76 226 32
Total                 64030 110812 -146
 
Copper 1301 56750 56310 56650 56200 56610 56480 -140 -270 13750 34392 -498
1302 56910 56450 56780 56350 56710 56620 -200 -290 18710 71242 -256
1303 56960 56350 56850 56320 56740 56650 -220 -310 159604 139996 -12348
1304 56990 56320 56870 56320 56780 56700 -210 -290 174530 122634 6158
1305 57030 56400 56920 56370 56850 56750 -180 -280 16522 28210 2472
1306 57100 56770 56990 56480 56870 56810 -230 -290 1390 7408 424
1307 57170 56570 57230 56570 56960 56900 -210 -270 320 1984 82
1308 57150 56860 57060 56860 56990 56960 -160 -190 24 1044 12
1309 57260 56980 57100 56910 57100 57000 -160 -260 108 892 26
1310 57280 57030 57150 56930 57120 57030 -160 -250 128 1286 24
1311 57400 56980 57210 56980 57210 57070 -190 -330 24 522 0
1312 57190 57140 57140 57060 57060 57120 -130 -70 8 22 2
Total                 385118 409632 -3902
 
Zinc 1301 15150 15090 15180 15090 15160 15145 10 -5 3086 17678 -1606
1302 15260 15220 15305 15200 15300 15265 40 5 7700 53602 6
1303 15355 15325 15410 15285 15385 15365 30 10 67806 113042 2906
1304 15435 15395 15485 15300 15455 15440 20 5 11798 34690 754
1305 15520 15485 15575 15475 15550 15530 30 10 1968 6174 342
1306 15605 15565 15665 15565 15620 15630 15 25 94 1326 34
1307 15700 15710 15710 15700 15700 15700 0 0 8 702 2
1308 15780       15780 15780 0 0   164 0
1309 15865 15800 15870 15800 15850 15845 -15 -20 12 840 -10
1310 15950       15925 15925 -25 -25   86 0
1311 16005 16010 16010 16010 16010 16010 5 5 2 186 0
1312 16005       16005 16005 0 0     0
Total                 92474 228490 2428