Home > Market Data > SHFE

SHFE Metals Close Price For Apr 13,2012

Friday, Apr 13, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1204 15965 16000 16000 15930 15930 15960 -35 -5 2420 21140 -770
1205 16020 16045 16050 16000 16000 16015 -20 -5 2912 30238 -962
1206 16090 16120 16125 16080 16090 16100 0 10 4040 46758 -758
1207 16155 16200 16215 16145 16160 16170 5 15 9652 50644 -968
1208 16230 16280 16280 16225 16245 16245 15 15 2654 26500 1254
1209 16325 16360 16360 16310 16350 16330 25 5 1552 6506 896
1210 16340 16430 16430 16380 16410 16395 70 55 990 2338 80
1211 16480 16475 16510 16475 16500 16495 20 15 34 344 -8
1212 16500 16565 16565 16550 16550 16560 50 60 6 198 2
1301 16590       16590 16590 0 0   278 0
1302 16670 16720 16720 16720 16720 16720 50 50 6 40 0
1303 16750       16750 16750 0 0   14 0
Total                 24266 184998 -1234
Gold 1204 338.50 342.90 342.98 342.90 342.98 342.96 4.48 4.46 78 72 0
1205 339.83 343.38 343.38 343.20 343.20 343.29 3.37 3.46 4 140 -2
1206 339.30 342.50 342.94 342.02 342.40 342.48 3.10 3.18 15782 39416 -5860
1207 339.67 343.40 343.40 342.20 342.20 342.69 2.53 3.02 14 42 -4
1208 340.39       340.39 340.39 0.00 0.00   12 0
1209 339.78 342.55 343.69 341.82 343.07 342.92 3.29 3.14 50 60 8
1210 340.28 343.48 343.48 343.48 343.48 343.48 3.20 3.20 2 60 0
1211 340.25 342.32 342.32 342.32 342.32 342.32 2.07 2.07 10 20 10
1212 339.46 343.00 343.10 342.13 342.62 342.65 3.16 3.19 28896 61044 6052
1301 339.78       340.62 340.62 0.84 0.84   12 0
1302 339.69 343.00 343.00 342.60 342.60 342.83 2.91 3.14 6 24 2
1303 339.19       339.19 339.19 0.00 0.00   2 0
Total                 44842 100904 206
Copper 1204 57790 58320 58320 57580 57700 57880 -90 90 4430 12370 -1270
1205 58020 58650 58650 57880 57900 58170 -120 150 11558 53896 -1798
1206 58140 58780 58780 57970 58010 58350 -130 210 23292 105182 -2366
1207 58140 58800 58830 58000 58030 58370 -110 230 397770 252214 16586
1208 58150 58800 58860 58040 58070 58440 -80 290 74042 72126 5266
1209 58170 58800 58910 58030 58040 58420 -130 250 6922 12494 2282
1210 58250 58750 59020 58120 58220 58550 -30 300 618 3098 0
1211 58270 59580 59580 58210 58210 58620 -60 350 188 2004 24
1212 58350 59100 59100 58250 58250 58720 -100 370 108 1954 30
1301 58440 59040 59080 58380 58380 58590 -60 150 52 724 -14
1302 58550 59100 59100 58500 58500 58720 -50 170 38 340 -6
1303 58560 59050 59050 58480 58480 58690 -80 130 16 196 -2
Total                 519034 516598 18732
Zinc 1204 15280 15380 15400 15270 15350 15365 70 85 1600 10140 -730
1205 15350 15495 15555 15375 15375 15435 25 85 3692 40482 -1450
1206 15430 15585 15605 15470 15475 15525 45 95 21350 101220 -5018
1207 15510 15695 15695 15560 15565 15610 55 100 146686 176150 -248
1208 15590 15750 15765 15640 15650 15690 60 100 15232 28706 2184
1209 15665 15825 15835 15725 15725 15765 60 100 1176 4944 294
1210 15750 15850 15880 15790 15790 15855 40 105 58 1812 32
1211 15870 15900 15970 15890 15890 15955 20 85 104 306 62
1212 15890 16025 16025 15965 15965 16005 75 115 22 164 18
1301 15965 16060 16125 16010 16045 16045 80 80 16 206 4
1302 15935 16080 16080 16065 16065 16070 130 135 4 190 4
1303 16080 16030 16205 16030 16115 16125 35 45 20 54 8
Total                 189960 364374 -4840