Home > Market Data > SHFE

SHFE Metals Close Price For Dec 12,2011

Tuesday, Dec 13, 2011
点击：

Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1112 16130 16180 16180 16130 16150 16150 20 20 1430 15180 -1260
1201 16195 16220 16220 16185 16190 16205 -5 10 2218 39474 -378
1202 16140 16140 16185 16120 16135 16140 -5 0 6392 65158 -756
1203 16105 16155 16155 16075 16085 16095 -20 -10 9818 68016 -96
1204 16090 16120 16130 16070 16070 16090 -20 0 3744 41530 1470
1205 16105 16100 16120 16080 16080 16100 -25 -5 3324 11156 2748
1206 16120 16145 16145 16075 16075 16110 -45 -10 2158 5766 1906
1207 16125 16125 16125 16120 16120 16120 -5 -5 286 2394 252
1208 16145 16150 16150 16130 16130 16145 -15 0 34 1250 0
1209 16200 16160 16165 16160 16165 16160 -35 -40 10 490 0
1210 16230 16215 16215 16215 16215 16215 -15 -15 4 1118 0
1211 16350 16280 16280 16270 16270 16275 -80 -75 24 56 14
Total                 29442 251588 3900
Gold 1112 350.00 343.80 350.40 341.00 346.00 349.77 -4.00 -0.23 474 60 -444
1201 353.66 351.33 351.50 351.32 351.32 351.38 -2.34 -2.28 6 278 -2
1202 354.58 353.64 353.83 349.42 349.51 352.51 -5.07 -2.07 68 256 -8
1203 354.40 353.88 353.95 349.00 349.21 350.35 -5.19 -4.05 194 172 -4
1204 354.05 350.00 350.00 350.00 350.00 350.00 -4.05 -4.05 2 140 0
1205 352.89 352.97 352.97 348.03 348.46 349.02 -4.43 -3.87 56 202 -4
1206 352.22 352.63 352.70 346.00 346.96 349.39 -5.26 -2.83 80720 99946 14910
1207 351.61 355.44 355.44 347.30 347.30 352.25 -4.31 0.64 14 58 0
1208 354.02       354.67 354.67 0.65 0.65   26 0
1209 352.41 347.23 349.84 347.23 349.84 348.53 -2.57 -3.88 4 10 2
1210 354.20       354.20 354.20 0.00 0.00   6 0
1211 352.30 349.78 349.78 348.00 348.15 348.64 -4.15 -3.66 6 14 2
Total                 81544 101168 14452
Copper 1112 57790 57900 57910 57300 57320 57480 -470 -310 4260 7910 -1780
1201 57470 57920 57920 56960 57000 57180 -470 -290 8518 40538 -1954
1202 57290 57620 57700 56630 56760 56970 -530 -320 419312 194058 -5312
1203 57110 57500 57500 56410 56510 56780 -600 -330 141948 120762 14944
1204 57090 57500 57500 56390 56460 56680 -630 -410 8016 24034 2418
1205 57100 58800 58800 56380 56470 56770 -630 -330 2004 10940 214
1206 57120 57370 57370 56400 56450 56660 -670 -460 442 7206 52
1207 57110 56940 56940 56400 56400 56660 -710 -450 24 2056 2
1208 57190 57010 57010 56430 56430 56780 -760 -410 132 1660 22
1209 57270 56880 56880 56500 56540 56640 -730 -630 60 1166 6
1210 57250 57100 57100 56500 56530 56710 -720 -540 28 686 -6
1211 57390 57390 57500 56650 56650 56920 -740 -470 20 294 6
Total                 584764 411310 8612
Zinc 1112 15525 15690 15690 15440 15460 15495 -65 -30 770 4930 -270
1201 15610 15730 15730 15500 15535 15575 -75 -35 5664 29720 -3000
1202 15635 15730 15755 15505 15575 15595 -60 -40 159190 144640 -4784
1203 15650 15760 15760 15545 15600 15620 -50 -30 46848 110762 4706
1204 15680 15790 15790 15570 15635 15635 -45 -45 2028 12998 954
1205 15715 15795 15815 15605 15650 15675 -65 -40 1062 6008 404
1206 15745 15765 15770 15620 15710 15685 -35 -60 428 2740 120
1207 15810 15800 15800 15730 15740 15760 -70 -50 16 304 6
1208 15850 15815 15815 15715 15715 15715 -135 -135 42 382 38
1209 15940 16135 16135 15850 15855 15945 -85 5 14 222 4
1210 15950 15905 15950 15845 15845 15905 -105 -45 14 124 -4
1211 15985 15905 15905 15905 15905 15905 -80 -80 4 46 2
Total                 216080 312876 -1824