Home > Market Data > SHFE

SHFE Metals Close Price For Oct 16, 2012

Tuesday, Oct 16, 2012
点击：
ProducTotal
Delivery
Month
Last
Settlement
/**/ Price
Open
High
Low
Close
Price

Last
Settlement
Price
Change1
Change2
Volume
Open Interest
/ Change
Aluminum 1211 15375 15380 15395 15370 15380 15380 5 5 1922 43694 -758
1212 15445 15420 15475 15420 15460 15460 15 15 3912 58892 -830
1301 15490 15485 15525 15475 15515 15500 25 10 8100 47398 74
1302 15530 15520 15550 15520 15545 15540 15 10 1554 11414 964
1303 15550 15545 15570 15545 15560 15560 10 10 260 16378 84
1304 15580 15590 15615 15590 15600 15595 20 15 28 1284 0
1305 15610       15625 15625 15 15   158 0
1306 15645       15645 15645 0 0   48 0
1307 15745       15745 15745 0 0   136 0
1308 15640       15655 15655 15 15   112 0
1309 15690 15710 15710 15710 15710 15710 20 20 2 118 0
1310         15690 15690 0 0     0
Total                 15778 179632 -466
Gold 1211 358.45       358.45 358.45 0.00 0.00   58 0
1212 354.13 352.29 353.75 352.29 353.61 352.99 -0.52 -1.14 26182 78074 -1776
1301 355.12 353.99 355.56 353.99 355.38 354.76 0.26 -0.36 296 442 -20
1302 355.70       355.70 355.70 0.00 0.00   20 0
1303 355.68 354.53 356.11 354.53 356.10 355.31 0.42 -0.37 34 30 12
1304 356.59       356.59 356.59 0.00 0.00   14 0
1305 356.60 356.30 356.30 356.30 356.30 356.30 -0.30 -0.30 2 26 -2
1306 357.27 356.50 357.16 356.00 357.09 356.70 -0.18 -0.57 7908 37750 3640
1307 356.71 355.68 356.22 355.68 356.22 356.03 -0.49 -0.68 10 22 4
1308 356.70 355.51 355.51 355.51 355.51 355.51 -1.19 -1.19 2 16 2
1309 356.81       355.61 355.61 -1.20 -1.20   18 0
1310         356.81 356.81 0.00 0.00     0
Total                 34434 116470 1860
Copper 1211 58540 58700 58910 58680 58910 58790 370 250 7180 42880 -2238
1212 58490 58680 58890 58660 58780 58770 290 280 9242 88308 -348
1301 58450 58700 58890 58650 58790 58760 340 310 155656 162948 -4328
1302 58460 58700 58900 58670 58800 58790 340 330 47854 74558 7620
1303 58460 58730 58930 58710 58810 58810 350 350 3338 15844 582
1304 58540 58800 58960 58760 58850 58860 310 320 552 3150 42
1305 58600 58990 59020 58870 58950 58920 350 320 664 1838 68
1306 58610 59350 59350 58910 59090 59070 480 460 812 1006 -208
1307 58710 59000 59150 59000 59100 59080 390 370 212 524 -110
1308 58680 59000 59190 59000 59120 59100 440 420 12 300 -2
1309 58800 58940 59280 58940 59280 59150 480 350 178 422 102
1310   59100 59100 59100 59100 59100 0 0 20 20 20
Total                 225720 391798 1200
Zinc 1211 15045 15055 15120 15045 15080 15085 35 40 2290 19020 -322
1212 15115 15115 15200 15100 15140 15160 25 45 9216 42788 -3464
1301 15170 15160 15275 15150 15195 15220 25 50 79000 117998 6884
1302 15220 15235 15315 15220 15245 15275 25 55 9440 31582 4244
1303 15280 15300 15365 15300 15310 15330 30 50 160 4850 48
1304 15315 15355 15385 15355 15370 15370 55 55 8 1734 6
1305 15385 15530 15530 15385 15480 15455 95 70 60 1570 18
1306 15400 15480 15500 15420 15420 15455 20 55 8 908 0
1307 15435 15570 15570 15490 15490 15525 55 90 8 528 -6
1308 15520 15630 15630 15630 15630 15630 110 110 2 82 0
1309 15590 15645 15645 15645 15645 15645 55 55 2 746 2
1310   15550 15550 15220 15510 15315 0 0 148 128 128
Total                 100342 221934 7538