Home > Market Data > SHFE

SHFE Metals Close Price For Sep 26, 2012

Wednesday, Sep 26, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum 1210 15520 15520 15570 15505 15550 15545 30 25 2526 25668 -1496
1211 15605 15550 15670 15550 15645 15645 40 40 8496 54750 -3008
1212 15655 15635 15725 15610 15685 15690 30 35 10320 70062 -1860
1301 15665 15620 15755 15605 15695 15720 30 55 10420 44312 -2018
1302 15665 15675 15750 15675 15705 15730 40 65 866 7242 134
1303 15660 15655 15745 15655 15690 15715 30 55 2122 10722 1854
1304 15680 15750 15750 15740 15740 15740 60 60 14 228 0
1305 15715 15780 15780 15670 15750 15760 35 45 234 142 50
1306 15815 15785 15785 15785 15785 15785 -30 -30 4 56 2
1307 15790 15800 15800 15800 15800 15800 10 10 2 122 -2
1308 15820       15820 15820 0 0   46 0
1309 15885       15885 15885 0 0   52 0
Total                 35004 213402 -6344
Gold 1210 356.07 357.47 357.47 357.00 357.00 357.06 0.93 0.99 14 42 -10
1211 358.61 358.52 358.80 358.50 358.80 358.60 0.19 -0.01 6 78 -2
1212 361.12 360.00 361.44 359.97 360.86 360.84 -0.26 -0.28 30496 99786 -2428
1301 361.88 361.71 362.55 361.28 361.62 361.75 -0.26 -0.13 158 350 14
1302 362.43 360.66 361.59 360.66 361.59 361.12 -0.84 -1.31 4 16 0
1303 361.40       360.09 360.09 -1.31 -1.31   16 0
1304 361.44       360.13 360.13 -1.31 -1.31   18 0
1305 362.62 362.19 362.45 362.17 362.45 362.23 -0.17 -0.39 26 28 -12
1306 363.98 363.10 363.98 363.10 363.73 363.61 -0.25 -0.37 3344 22194 954
1307 363.18       362.81 362.81 -0.37 -0.37   18 0
1308 363.59       363.22 363.22 -0.37 -0.37   10 0
1309 362.89 364.07 364.07 362.00 362.00 363.03 -0.89 0.14 4 6 2
Total                 34052 122562 -1482
Copper 1210 59390 59150 59540 59080 59250 59350 -140 -40 10182 38172 -1704
1211 59240 58990 59410 58960 59140 59210 -100 -30 8384 43602 -480
1212 59180 58970 59420 58830 59120 59180 -60 0 31884 112190 -1970
1301 59190 58950 59440 58880 59150 59200 -40 10 248938 181858 -1730
1302 59200 58930 59420 58880 59150 59210 -50 10 9800 33664 508
1303 59180 58970 59430 58970 59160 59220 -20 40 1376 10678 570
1304 59190 59120 59370 59120 59220 59260 30 70 248 2750 110
1305 59210 58950 59430 58950 59210 59250 0 40 386 1614 38
1306 59220 59120 59430 59120 59290 59280 70 60 140 1196 64
1307 59280 58930 59460 58930 59310 59260 30 -20 34 546 10
1308 59280 59190 59270 59180 59240 59250 -40 -30 40 272 -10
1309 59260 59290 59400 59290 59300 59360 40 100 70 152 64
Total                 311482 426694 -4530
Zinc 1210 15355 15345 15520 15340 15450 15445 95 90 1066 7440 -280
1211 15445 15435 15605 15425 15505 15540 60 95 3910 22504 -342
1212 15500 15510 15675 15480 15550 15600 50 100 34326 70144 -4958
1301 15560 15550 15750 15530 15620 15665 60 105 122686 107816 2610
1302 15590 15540 15785 15540 15645 15695 55 105 5572 20764 1848
1303 15630 15610 15800 15610 15690 15760 60 130 902 3922 582
1304 15685 15835 15880 15750 15750 15820 65 135 126 1296 -12
1305 15715 15805 15915 15800 15805 15860 90 145 184 1424 -34
1306 15765 15950 15960 15860 15860 15940 95 175 68 922 -22
1307 15820 16000 16010 15050 15930 15920 110 100 48 558 -36
1308 15805 16000 16000 16000 16000 16000 195 195 6 82 4
1309 15860 16055 16055 15945 15955 16030 95 170 102 734 4
Total                 168996 237606 -636