Home > Market Data > SHFE

SHFE Metals Close Price For November 29,2013

Friday, Nov 29, 2013
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1312 50720 50830 50880 50700 50850 50780 130 60 11692 32894 -4694
1401 50660 50760 50890 50680 50760 50760 100 100 32214 108052 -7578
1402 50490 50600 50740 50520 50600 50620 110 130 221126 278122 -4614
1403 50420 50560 50690 50440 50530 50560 110 140 49206 102068 3060
1404 50430 50630 50670 50450 50530 50550 100 120 4796 33488 976
1405 50450 50570 50680 50470 50540 50550 90 100 2428 14370 68
1406 50460 50510 50640 50470 50520 50550 60 90 716 4708 226
1407 50510 50600 50700 50510 50680 50620 170 110 22 1230 0
1408 50490 50670 50680 50560 50660 50610 170 120 34 1438 -6
1409 50560 50630 50740 50580 50720 50650 160 90 52 782 -6
1410 50580 50720 50750 50600 50620 50660 40 80 128 1160 48
1411 50490 50700 50770 50620 50760 50710 270 220 12 234 2
Total ​ ​ ​ ​ ​ ​ ​ ​ 322426 578546 -12518
 
Aluminium
 1312 14200 14170 14205 14170 14180 14190 -20 -10 2904 21346 -1710
1401 14095 14075 14115 14065 14070 14075 -25 -20 5476 47002 106
1402 14025 13985 14025 13980 14005 14000 -20 -25 7632 61338 1812
1403 14000 13990 13995 13955 13975 13970 -25 -30 5580 48024 1804
1404 13995 13985 13995 13955 13970 13970 -25 -25 3026 20492 1160
1405 14005 14000 14000 13970 13985 13985 -20 -20 808 13580 556
1406 14005 13990 14005 13985 14005 13995 0 -10 266 2648 112
1407 14015 14030 14035 14015 14030 14025 15 10 290 568 244
1408 14065 14060 14060 14060 14060 14060 -5 -5 2 218 0
1409 14100 14100 14100 14090 14090 14095 -10 -5 82 228 82
1410 14115 14100 14150 14100 14130 14125 15 10 30 122 24
1411 14240 14170 14170 14170 14170 14170 -70 -70 20 20 20
Total ​ ​ ​ ​ ​ ​ ​ ​ 26116 215586 4210
 
Zinc
 1312 14815 14850 14850 14805 14820 14820 5 5 2200 8250 -1660
1401 14770 14820 14820 14745 14750 14765 -20 -5 12290 54850 -7092
1402 14755 14780 14790 14735 14750 14750 -5 -5 32192 131948 5652
1403 14755 14775 14775 14735 14740 14750 -15 -5 8698 57854 4252
1404 14765 14770 14770 14740 14750 14755 -15 -10 2214 6216 1660
1405 14775 14780 14785 14760 14770 14775 -5 0 208 842 184
1406 14810 14775 14775 14775 14775 14775 -35 -35 8 134 8
1407 14810 14790 14790 14790 14790 14790 -20 -20 4 14 4
1408 14820 ​ ​ ​ 14795 14795 -25 -25 ​ 22 0
1409 14810 14855 14855 14805 14805 14835 -5 25 14 26 -2
1410 14885 14870 14875 14870 14875 14870 -10 -15 4 18 0
1411 15015 ​ ​ ​ 15015 15015 0 0 ​ ​ 0
Total ​ ​ ​ ​ ​ ​ ​ ​ 57832 260174 3006
 
Gold
 1312 247.05 246.70 246.75 244.50 244.75 245.75 -2.30 -1.30 14604 15360 -5196
1401 247.30 247.30 247.55 246.05 246.30 246.75 -1.00 -0.55 520 1134 126
1402 247.55 247.45 247.60 247.00 247.00 247.30 -0.55 -0.25 54 60 8
1403 247.80 247.70 248.00 247.40 247.55 247.65 -0.25 -0.15 34 98 20
1404 247.95 248.35 248.40 247.80 247.80 248.05 -0.15 0.10 14 22 6
1405 248.40 249.80 249.80 248.00 248.05 248.50 -0.35 0.10 96 70 -38
1406 248.70 248.35 248.80 247.90 248.10 248.40 -0.60 -0.30 78634 147810 1036
1407 248.75 248.75 249.20 248.50 248.50 248.85 -0.25 0.10 10 30 0
1408 249.00 249.35 249.35 248.95 248.95 249.10 -0.05 0.10 14 118 2
1410 249.60 248.90 248.90 248.25 248.65 248.40 -0.95 -1.20 26 32 16
Total ​ ​ ​ ​ ​ ​ ​ ​ 94006 164734 -4020