Home > Market Data > SHFE

SHFE Metals Close Price For Dec 25, 2012

Tuesday, Dec 25, 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 15125 15100 15115 15100 15115 15105 -10 -20 2220 44142 -1104
1302 15210 15175 15220 15175 15220 15200 10 -10 1560 38428 -190
1303 15300 15280 15320 15260 15315 15300 15 0 5746 63520 300
1304 15360 15335 15400 15325 15395 15370 35 10 1274 19998 -158
1305 15420 15430 15465 15420 15465 15435 45 15 180 4586 -12
1306 15500 15420 15550 15420 15550 15530 50 30 28 500 -14
1307 15570 15595 15610 15595 15610 15600 40 30 6 400 -4
1308 15625       15625 15625 0 0   214 0
1309 15715       15745 15745 30 30   132 0
1310 15735 15745 15745 15745 15745 15745 10 10 2 68 0
1311 15925       15935 15935 10 10   16 0
1312 16000 15885 15885 15850 15850 15865 -150 -135 4 4 2
Total                 11020 172008 -1180
 
Gold 1301 332.82 333.19 333.19 332.02 333.16 333.02 0.34 0.20 126 596 24
1302 335.07 336.02 336.02 333.20 335.12 334.57 0.05 -0.50 12 160 4
1303 336.11 338.07 338.07 336.01 336.01 337.55 -0.10 1.44 88 396 30
1304 337.77       339.22 339.22 1.45 1.45   194 0
1305 337.62 337.85 338.02 336.14 336.25 337.49 -1.37 -0.13 114 342 0
1306 337.99 337.28 338.80 337.11 337.24 337.84 -0.75 -0.15 34366 105154 -3622
1307 338.58       338.43 338.43 -0.15 -0.15   102 0
1308 340.32 339.77 339.77 339.77 339.77 339.77 -0.55 -0.55 6 100 0
1309 340.34 340.34 340.44 340.03 340.44 340.21 0.10 -0.13 82 124 8
1310 340.84 340.21 340.21 340.21 340.21 340.21 -0.63 -0.63 2 6 0
1311 342.51 341.29 341.29 341.29 341.29 341.29 -1.22 -1.22 2 8 -2
1312 341.07 341.58 341.58 338.81 340.30 340.85 -0.77 -0.22 86 266 26
Total                 34884 107448 -3532
 
Copper 1301 56750 56510 56880 56510 56880 56690 130 -60 10576 31928 -2114
1302 56880 56660 57070 56660 57000 56850 120 -30 12508 67066 -2794
1303 56930 56700 57130 56690 57020 56900 90 -30 83396 127300 -10600
1304 56960 56740 57300 56730 57120 56990 160 30 181102 151230 18600
1305 57030 56800 57350 56780 57200 57070 170 40 14932 33072 3686
1306 57080 56810 57400 56810 57250 57150 170 70 2696 9024 1386
1307 57160 56920 57420 56920 57400 57150 240 -10 160 2056 74
1308 57260 56990 57580 56990 57420 57310 160 50 68 1086 18
1309 57270 57150 57500 56840 57410 57180 140 -90 120 886 -6
1310 57290 57090 57550 57050 57460 57310 170 20 88 1276 -6
1311 57380 57210 57600 57130 57580 57380 200 0 76 504 -18
1312 57340 57100 57630 57050 57550 57370 210 30 76 100 36
Total                 305798 425528 8262
 
Zinc 1301 15295 15245 15310 15230 15290 15265 -5 -30 2356 15300 -1420
1302 15405 15380 15445 15340 15415 15380 10 -25 5486 50630 -1516
1303 15510 15460 15550 15435 15525 15485 15 -25 55008 117556 858
1304 15590 15560 15635 15515 15605 15570 15 -20 11158 38456 -298
1305 15670 15630 15735 15550 15690 15650 20 -20 1490 7106 588
1306 15755 15720 15810 15700 15780 15745 25 -10 94 1368 6
1307 15810 15865 15870 15865 15870 15865 60 55 6 704 -2
1308 15970 15965 15980 15910 15980 15935 10 -35 16 168 -4
1309 16020       15985 15985 -35 -35   844 0
1310 15925       15890 15890 -35 -35   86 0
1311 16190 16140 16175 16140 16175 16155 -15 -35 4 182 -4
1312 16190       16190 16190 0 0     0
Total                 75618 232400 -1792