Home > Market Data > SHFE

SHFE Metals Close Price For November 18,2011

Friday, Nov 18, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 16085 15850 16000 15785 15950 15940 -135 -145 6328 31786 -2332
1201 16130 15905 16065 15850 16000 15960 -130 -170 18540 71804 -3848
1202 16175 15950 16120 15900 16025 16015 -150 -160 31134 67692 4982
1203 16245 15990 16180 15900 16075 16065 -170 -180 8988 28676 5036
1204 16325 16125 16250 16095 16150 16155 -175 -170 2394 5602 1298
1205 16405 16120 16310 16120 16155 16240 -250 -165 1124 3404 470
1206 16505 16225 16400 16225 16340 16330 -165 -175 362 1998 252
1207 16565 16455 16475 16355 16400 16415 -165 -150 194 1742 116
1208 16650 16375 16500 16375 16470 16470 -180 -180 24 1118 4
1209 16700 16540 16630 16390 16390 16615 -310 -85 122 478 86
1210 16750 16495 16635 16450 16625 16570 -125 -180 156 1150 106
1211 16900 16455 16660 16455 16660 16560 -240 -340 22 2 2
Total                 69388 215452 6172
Gold 1112 361.68 355.00 355.00 351.05 354.07 353.04 -7.61 -8.64 1472 3240 -370
1201 362.59 357.29 357.29 352.01 354.28 354.13 -8.31 -8.46 410 550 -34
1202 362.12 352.78 355.46 352.78 355.46 354.79 -6.66 -7.33 14 232 -6
1203 364.03 354.41 356.51 354.41 354.88 355.38 -9.15 -8.65 8 178 0
1204 362.29 354.14 354.14 354.14 354.14 354.14 -8.15 -8.15 2 146 0
1205 362.51 353.10 356.76 352.80 355.24 354.46 -7.27 -8.05 120 210 0
1206 362.17 352.67 354.96 351.48 353.56 353.38 -8.61 -8.79 72574 71144 992
1207 361.88 352.85 354.22 352.85 354.22 353.19 -7.66 -8.69 8 12 -4
1208 362.42 353.30 354.50 353.30 354.49 354.07 -7.93 -8.35 14 22 -12
1209 364.94       364.94 364.94 0.00 0.00   8 0
1210 362.28       359.00 359.00 -3.28 -3.28   8 0
1211 368.74       368.74 368.74 0.00 0.00     0
Total                 74622 75750 566
Copper 1112 57080 55690 56630 55200 56550 56190 -530 -890 13772 34238 -486
1201 56640 54850 56160 54830 55990 55630 -650 -1010 279160 112972 -20832
1202 56390 54580 55770 54300 55550 55260 -840 -1130 807120 219270 37910
1203 56270 54690 55670 54330 55400 55150 -870 -1120 34296 40672 4906
1204 55990 54800 55670 54530 55450 55110 -540 -880 4450 11702 1224
1205 56390 55500 55760 54010 55540 55180 -850 -1210 4044 7184 594
1206 56350 55470 55820 54560 55590 55310 -760 -1040 556 4060 88
1207 56560 55010 55730 55000 55600 55290 -960 -1270 112 1912 26
1208 56620 55020 55870 55020 55700 55580 -920 -1040 228 1364 -20
1209 56590 55380 55930 55200 55750 55470 -840 -1120 86 1034 18
1210 56720 55300 55980 55270 55850 55690 -870 -1030 44 646 -6
1211 57000 55800 56240 55560 56060 55730 -940 -1270 38 30 26
Total                 1143906 435084 23448
Zinc 1112 15205 14810 15085 14680 15035 14970 -170 -235 4410 22932 -1416
1201 15190 14790 15060 14680 15045 14945 -145 -245 116082 127980 -14434
1202 15200 14750 15070 14670 15040 14955 -160 -245 205580 156606 11974
1203 15210 14800 15070 14705 15050 14960 -160 -250 19470 43064 5342
1204 15250 14850 15115 14755 15070 14995 -180 -255 1176 7152 484
1205 15280 15005 15125 14800 15110 15015 -170 -265 1266 4264 172
1206 15325 14900 15120 14900 15090 15080 -235 -245 76 2044 -22
1207 15385 15135 15170 15050 15115 15095 -270 -290 122 370 46
1208 15445 15155 15205 15155 15205 15180 -240 -265 4 296 2
1209 15485 15185 15285 15185 15240 15245 -245 -240 8 192 -4
1210 15475 14975 15420 14975 15285 15230 -190 -245 26 132 0
1211 15590 15090 15275 15000 15220 15115 -370 -475 16 8 8
Total                 348236 365040 2152