Home > Market Data > SHFE

SHFE Metals Close Price For November 02,2011

Wednesday, Nov 02, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1111 16335 16110 16265 16100 16265 16165 -70 -170 3890 24700 -2330
1112 16360 16030 16295 16000 16275 16190 -85 -170 5856 52094 -36
1201 16360 16000 16295 16000 16285 16180 -75 -180 37788 74640 5202
1202 16390 16070 16305 16035 16300 16185 -90 -205 7074 36416 1882
1203 16430 16190 16330 16100 16325 16235 -105 -195 2040 12680 722
1204 16455 16250 16410 16245 16380 16300 -75 -155 222 2794 8
1205 16505 16475 16475 16320 16430 16345 -75 -160 206 2806 -22
1206 16575 16380 16470 16355 16470 16415 -105 -160 10 1638 -2
1207 16605 16455 16555 16355 16555 16445 -50 -160 30 1676 0
1208 16700 16530 16530 16470 16470 16495 -230 -205 10 1092 0
1209 16760 16555 16665 16500 16665 16575 -95 -185 12 344 0
1210 16775 16600 16600 16600 16600 16600 -175 -175 2 854 0
Total                 57140 211734 5424
Gold 1111 354.42       354.35 354.42 -0.07 0.00     0
1112 353.70 353.00 357.19 353.00 356.25 355.56 2.55 1.86 8728 7150 -470
1201 353.96 353.96 356.99 353.96 355.88 355.76 1.92 1.80 1530 686 26
1202 354.53 357.29 357.29 357.29 357.29 357.29 2.76 2.76 6 216 -4
1203 354.88 356.97 356.97 355.90 355.90 356.57 1.02 1.69 10 176 -2
1204 353.77 356.70 357.00 356.70 357.00 356.80 3.23 3.03 6 150 0
1205 353.53 356.36 357.12 355.19 356.70 356.28 3.17 2.75 80 202 -4
1206 353.64 353.85 357.00 353.70 355.80 355.48 2.16 1.84 71370 59020 4224
1207 354.13       354.13 354.13 0.00 0.00   8 0
1208 357.51 359.04 359.04 354.50 355.89 355.90 -1.62 -1.61 100 36 30
1209 354.35       354.35 354.35 0.00 0.00   10 0
1210 359.13       359.13 359.13 0.00 0.00     0
Total                 81830 67654 3800
Copper 1111 58930 58800 59190 57830 59190 58310 260 -620 3000 15790 0
1112 58640 57200 58980 57130 58910 58050 270 -590 33694 51084 -3702
1201 58300 56950 58700 56930 58670 57720 370 -580 1164358 246910 14218
1202 58230 56880 58500 56760 58470 57550 240 -680 120772 77216 4144
1203 58260 56880 58480 56880 58470 57570 210 -690 9282 16634 1406
1204 58210 56720 58560 56720 58560 57620 350 -590 1406 8428 224
1205 58280 56820 58580 56820 58540 57690 260 -590 1534 4682 124
1206 58620 57220 58760 57220 58760 57850 140 -770 646 3352 208
1207 58340 57000 58480 57000 58480 57660 140 -680 76 1566 0
1208 58480 57880 58570 57600 58570 57770 90 -710 66 1194 6
1209 58630 57470 58680 55110 58680 57680 50 -950 124 818 12
1210 58430 57970 58490 57480 58490 57770 60 -660 30 498 0
Total                 1334988 428172 16640
Zinc 1111 15395 15000 15325 15000 15325 15135 -70 -260 2080 11600 -1130
1112 15390 15000 15345 14950 15325 15135 -65 -255 22878 49144 -4062
1201 15395 15015 15330 14985 15325 15135 -70 -260 413060 221008 -6922
1202 15390 14990 15340 14990 15335 15135 -55 -255 62548 90676 1458
1203 15410 15080 15345 15035 15345 15140 -65 -270 4306 21594 1166
1204 15410 15130 15350 15075 15330 15145 -80 -265 648 4756 66
1205 15440 15100 15400 15065 15365 15180 -75 -260 580 3632 -6
1206 15415 15140 15370 15100 15370 15160 -45 -255 190 1974 20
1207 15430 15375 15375 15175 15300 15240 -130 -190 90 362 26
1208 15465 15200 15255 15185 15255 15215 -210 -250 8 296 0
1209 15640 15270 15630 15270 15440 15430 -200 -210 38 142 22
1210 15710 15545 15570 15300 15570 15420 -140 -290 112 130 30
Total                 506538 405314 -9332