Home > Market Data > SHFE

SHFE Metals Close Price For Sep 13, 2012

Thursday, Sep 13, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1209 15530 15500 15510 15490 15490 15495 -40 -35 3310 23600 -810
1210 15650 15630 15630 15570 15570 15600 -80 -50 6058 36044 -2118
1211 15740 15730 15730 15660 15660 15695 -80 -45 7754 72906 -784
1212 15785 15780 15805 15700 15710 15740 -75 -45 12582 80920 -2140
1301 15825 15815 15825 15745 15750 15780 -75 -45 7592 41720 1316
1302 15855 15860 15860 15795 15795 15815 -60 -40 2446 6582 710
1303 15885 15890 15890 15840 15840 15860 -45 -25 662 2654 314
1304 15915 15895 15895 15895 15895 15895 -20 -20 20 366 12
1305 15960 15940 15940 15940 15940 15940 -20 -20 2 104 0
1306 15910 15910 15965 15730 15730 15865 -180 -45 6 74 -2
1307 16000 15965 15965 15960 15960 15960 -40 -40 14 134 12
1308 15960 15910 15910 15910 15910 15910 -50 -50 2 56 0
Total                 40448 265160 -3490
Gold 1209 350.00       350.00 350.00 0.00 0.00   66 0
1210 353.77       352.00 352.00 -1.77 -1.77   94 0
1211 355.40 355.40 355.40 355.40 355.40 355.40 0.00 0.00 2 88 0
1212 358.09 357.49 357.49 356.01 356.13 356.53 -1.96 -1.56 34780 110824 62
1301 358.40 357.33 357.33 356.55 356.62 356.92 -1.78 -1.48 230 220 18
1302 358.68 357.22 357.22 357.22 357.22 357.22 -1.46 -1.46 4 18 -2
1303 353.87 356.75 357.38 356.75 357.38 357.25 3.51 3.38 10 24 10
1304 360.31       363.75 363.75 3.44 3.44   4 0
1305 359.05 356.91 356.91 356.91 356.91 356.91 -2.14 -2.14 4 44 0
1306 358.24 357.05 357.21 356.13 356.13 356.78 -2.11 -1.46 1492 16438 518
1307 356.78       356.78 356.78 0.00 0.00   4 0
1308 358.33 357.22 357.30 357.22 357.30 357.26 -1.03 -1.07 4 6 0
Total                 36526 127830 606
Copper 1209 58820 58950 58950 58680 58750 58830 -70 10 5650 21270 -2790
1210 58520 58460 58600 58220 58410 58480 -110 -40 12788 59298 3892
1211 58420 58420 58480 58090 58250 58320 -170 -100 11414 59532 -2254
1212 58440 58300 58450 58050 58100 58280 -340 -160 152046 184846 -6152
1301 58440 58320 58440 58050 58120 58260 -320 -180 140336 138212 8648
1302 58430 58360 58410 58060 58110 58250 -320 -180 4436 17510 -40
1303 58400 58310 58390 58030 58100 58230 -300 -170 1428 7060 86
1304 58450 58330 58440 58100 58100 58350 -350 -100 424 2392 314
1305 58450 58180 58450 58130 58130 58300 -320 -150 126 1838 -6
1306 58400 58140 58400 58140 58300 58310 -100 -90 32 1136 24
1307 58430 58200 58410 58200 58400 58350 -30 -80 8 560 0
1308 58460 58250 58430 58180 58430 58360 -30 -100 14 248 8
Total                 328702 493902 1730
Zinc 1209 15225 15200 15200 15150 15150 15195 -75 -30 1000 6800 -200
1210 15325 15325 15325 15150 15175 15255 -150 -70 3972 14802 -1516
1211 15400 15420 15435 15235 15275 15350 -125 -50 8634 37248 -1262
1212 15450 15465 15485 15265 15305 15395 -145 -55 88520 117626 -12068
1301 15505 15505 15535 15320 15340 15445 -165 -60 39936 66592 -7876
1302 15545 15515 15575 15375 15395 15485 -150 -60 1852 9406 122
1303 15625 15625 15625 15450 15460 15570 -165 -55 316 2392 18
1304 15665 15645 15650 15550 15550 15615 -115 -50 20 1252 10
1305 15745 15725 15725 15580 15600 15665 -145 -80 64 1346 16
1306 15765 15750 15750 15685 15685 15730 -80 -35 30 642 -8
1307 15780 15815 15825 15780 15780 15805 0 25 38 196 -16
1308 15950 15880 15880 15815 15815 15850 -135 -100 14 40 -2
Total                 144396 258342 -22782