Home > Market Data > SHFE

SHFE Metals Close Price For November 30,2011

Wednesday, Nov 30, 2011
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
ALUMINUM 1112 15910 15900 15920 15860 15875 15885 -35 -25 2328 20170 -1520
1201 15945 15880 15935 15860 15905 15890 -40 -55 7664 53820 -2650
1202 15895 15835 15865 15780 15835 15815 -60 -80 31968 93552 5660
1203 15900 15855 15865 15760 15835 15800 -65 -100 14500 63444 5862
1204 15920 15870 15880 15770 15835 15810 -85 -110 5840 24682 4330
1205 15940 15865 15885 15785 15850 15830 -90 -110 1050 4882 422
1206 16010 15915 15920 15830 15850 15855 -160 -155 206 2420 50
1207 16025 15950 15950 15855 15865 15895 -160 -130 236 2154 122
1208 16055 15990 16010 15945 15945 15970 -110 -85 262 1230 100
1209 16100 16020 16020 15950 15950 15990 -150 -110 222 480 14
1210 16145 16025 16090 15950 15980 16050 -165 -95 326 1160 -58
1211 16170 16020 16200 16015 16015 16045 -155 -125 12 58 2
Total                 64614 268052 12334
GOLD 1112 353.55 355.26 360.79 350.21 357.99 355.58 4.44 2.03 518 972 -292
1201 353.58 356.21 356.80 354.78 354.78 355.86 1.20 2.28 90 420 -28
1202 353.63 355.96 357.85 355.59 355.59 357.01 1.96 3.38 36 244 2
1203 354.31 357.50 357.95 356.35 356.35 356.97 2.04 2.66 24 170 -6
1204 354.32 356.67 356.68 356.31 356.31 356.60 1.99 2.28 22 146 2
1205 353.03 356.13 357.58 354.27 354.27 355.64 1.24 2.61 202 208 -4
1206 352.22 354.18 355.50 353.20 353.20 354.49 0.98 2.27 69908 80144 1336
1207 347.98       347.98 347.98 0.00 0.00   52 0
1208 349.20 356.66 356.66 354.81 354.84 355.43 5.64 6.23 6 22 0
1209 352.56 352.73 354.41 352.73 354.41 353.57 1.85 1.01 4 6 0
1210 351.81       352.81 352.81 1.00 1.00   8 0
1211 351.89 354.90 354.90 354.90 354.90 354.90 3.01 3.01 2 10 2
Total                 70812 82402 1012
COPPER 1112 56160 56160 56350 55300 55600 55760 -560 -400 5606 23092 -2226
1201 55770 56000 56060 54800 55100 55400 -670 -370 22188 68320 -3342
1202 55270 55510 55640 54310 54560 54890 -710 -380 721480 277172 15158
1203 55070 55400 55470 54140 54320 54740 -750 -330 77266 76134 4778
1204 55090 55400 55400 54140 54320 54760 -770 -330 4424 18336 1472
1205 55190 55500 55540 54200 54360 54720 -830 -470 2956 9794 440
1206 55240 55340 55960 54300 54440 55000 -800 -240 1972 6764 1068
1207 55270 55430 55430 54500 54500 55030 -770 -240 16 2010 -4
1208 55290 55520 55520 54410 54600 54820 -690 -470 180 1614 82
1209 55330 55320 55390 54420 54590 55090 -740 -240 74 1092 4
1210 55270 55320 55320 54580 54900 54920 -370 -350 60 674 -14
1211 55320 55470 55470 54570 54600 55010 -720 -310 82 252 -30
Total                 836304 485254 17386
ZINC 1112 15245 15290 15310 15040 15130 15180 -115 -65 4330 9110 -2180
1201 15230 15300 15315 15080 15140 15175 -90 -55 16986 55936 -5338
1202 15230 15300 15325 15060 15115 15170 -115 -60 225702 185342 -4898
1203 15245 15295 15325 15070 15125 15170 -120 -75 31940 80424 3236
1204 15270 15330 15335 15095 15155 15180 -115 -90 1410 10868 216
1205 15320 15380 15400 15110 15160 15205 -160 -115 952 5548 298
1206 15380 14620 15390 14620 15220 15210 -160 -170 294 2198 96
1207 15385 15480 15480 15215 15215 15350 -170 -35 106 344 0
1208 15400 15340 15340 15290 15340 15300 -60 -100 32 336 22
1209 15485 15470 15470 15280 15370 15360 -115 -125 24 208 -2
1210 15520 15505 15505 15330 15345 15395 -175 -125 12 122 -2
1211 15540 15615 15615 15370 15370 15540 -170 0 10 8 0
Total                 281798 350444 -8552