Home > Market Data > SHFE

SHFE Metals Close Price For Aug 30, 2012

Thursday, Aug 30, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1209 15435 15405 15445 15400 15445 15415 10 -20 2960 19596 -606
1210 15425 15400 15425 15375 15420 15395 -5 -30 2838 54976 -314
1211 15415 15390 15430 15370 15415 15395 0 -20 5920 90892 -480
1212 15395 15360 15405 15355 15390 15375 -5 -20 7804 87292 2086
1301 15400 15365 15410 15360 15405 15380 5 -20 2252 35484 1336
1302 15400 15375 15400 15370 15400 15385 0 -15 236 2088 130
1303 15430 15375 15400 15375 15400 15380 -30 -50 72 778 -10
1304 15440       15440 15440 0 0   314 0
1305 15430 15340 15390 15340 15390 15365 -40 -65 12 114 0
1306 15440       15440 15440 0 0   76 0
1307 15475       15475 15475 0 0   150 0
1308 15315       15400 15400 85 85     0
Total                 22094 291760 2142
Gold 1209 339.00 337.00 338.70 337.00 338.70 337.81 -0.30 -1.19 8 138 -8
1210 341.94 336.38 340.66 336.38 340.66 338.69 -1.28 -3.25 8 104 0
1211 343.01 340.79 341.37 340.79 341.37 341.08 -1.64 -1.93 8 96 4
1212 345.16 342.63 343.94 342.50 343.38 343.22 -1.78 -1.94 37766 124308 -488
1301 345.70 343.27 344.43 343.24 343.34 343.54 -2.36 -2.16 70 198 26
1302 345.00 343.89 343.89 343.16 343.16 343.52 -1.84 -1.48 4 22 -2
1303 345.05       343.57 343.57 -1.48 -1.48   14 0
1304 345.51 343.20 343.20 343.20 343.20 343.20 -2.31 -2.31 2 12 -2
1305 345.59 343.36 343.36 343.35 343.35 343.35 -2.24 -2.24 8 46 0
1306 345.14 342.13 343.98 342.13 343.55 343.40 -1.59 -1.74 908 4888 560
1307 345.60       343.86 343.86 -1.74 -1.74   4 0
1308 345.84 342.81 342.81 342.80 342.80 342.80 -3.04 -3.04 4 4 4
Total                 38786 129834 94
Copper 1209 55770 55650 56160 55540 56050 55810 280 40 8512 43742 -1656
1210 55540 55310 56000 55310 55880 55620 340 80 8238 54396 762
1211 55460 55240 55920 55180 55790 55490 330 30 22440 80370 -2600
1212 55350 55030 55850 55010 55680 55420 330 70 360730 223366 5534
1301 55260 54980 55750 54910 55560 55300 300 40 43478 61350 3262
1302 55240 55000 55720 54920 55520 55240 280 0 1480 11760 236
1303 55130 55130 55720 54900 55650 55160 520 30 384 6218 16
1304 55200 55050 55720 55010 55520 55290 320 90 78 2844 -14
1305 55230 55080 55740 54970 55570 55120 340 -110 392 2580 118
1306 55270 55100 55700 55000 55640 55230 370 -40 184 1038 -18
1307 55170 55120 55800 55080 55740 55420 570 250 32 588 -4
1308 55390 55060 55140 55060 55140 55110 -250 -280 6 168 0
Total                 445954 488420 5636
Zinc 1209 14720 14680 14780 14660 14765 14715 45 -5 1822 9656 -1292
1210 14730 14700 14780 14670 14760 14720 30 -10 3300 38662 -282
1211 14735 14705 14795 14660 14775 14725 40 -10 11194 88148 -3346
1212 14745 14730 14820 14675 14790 14750 45 5 81758 153620 1452
1301 14765 14730 14830 14700 14810 14765 45 0 7334 39956 1310
1302 14790 14760 14845 14720 14845 14810 55 20 154 6088 42
1303 14830 14770 14885 14770 14870 14800 40 -30 30 1906 26
1304 14865 14830 14850 14810 14850 14830 -15 -35 16 1172 -6
1305 14900 14885 14945 14840 14945 14900 45 0 20 1344 2
1306 14965 14965 15030 14880 14985 14935 20 -30 102 494 50
1307 14990 14990 14990 14950 14950 14960 -40 -30 8 156 6
1308 15025 15000 15000 14980 14980 14990 -45 -35 8 26 8
Total                 105746 341228 -2030