Home > Market Data > SHFE

SHFE Metals Close Price For Oct 17, 2012

Wednesday, Oct 17, 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 15380 15375 15385 15365 15380 15375 0 -5 1726 42896 -798
1212 15460 15455 15465 15430 15455 15445 -5 -15 4238 59134 242
1301 15500 15525 15525 15455 15490 15475 -10 -25 10898 49982 2584
1302 15540 15530 15540 15485 15500 15500 -40 -40 4070 14088 2674
1303 15560 15555 15570 15500 15515 15510 -45 -50 670 16362 -16
1304 15595 15595 15595 15535 15535 15550 -60 -45 66 1302 18
1305 15625 15570 15610 15570 15610 15580 -15 -45 28 174 16
1306 15645 15610 15610 15610 15610 15610 -35 -35 10 58 10
1307 15745 15645 15645 15645 15645 15645 -100 -100 10 136 0
1308 15655 15690 15690 15690 15690 15690 35 35 20 132 20
1309 15710       15710 15710 0 0   118 0
1310 15690       15690 15690 0 0     0
Total                 21736 184382 4750
Gold 1211 358.45       358.45 358.45 0.00 0.00   58 0
1212 352.99 355.00 356.08 354.75 354.80 355.39 1.81 2.40 29338 79296 1222
1301 354.76 356.20 357.65 356.16 356.16 356.96 1.40 2.20 346 500 58
1302 355.70       355.80 355.80 0.10 0.10   20 0
1303 355.31 358.58 358.86 358.00 358.00 358.48 2.69 3.17 6 34 4
1304 356.59 358.00 358.00 358.00 358.00 358.00 1.41 1.41 2 16 2
1305 356.30       356.97 356.97 0.67 0.67   26 0
1306 356.70 359.00 359.65 358.32 359.00 359.21 2.30 2.51 7632 38496 746
1307 356.03       358.53 358.53 2.50 2.50   22 0
1308 355.51       358.01 358.01 2.50 2.50   16 0
1309 355.61       358.11 358.11 2.50 2.50   18 0
1310 356.81       356.81 356.81 0.00 0.00     0
Total                 37324 118502 2032
Copper 1211 58790 58950 58980 58560 58600 58740 -190 -50 8308 41648 -1232
1212 58770 58880 58970 58520 58680 58730 -90 -40 10778 87822 -486
1301 58760 58830 58980 58480 58660 58710 -100 -50 175556 163420 472
1302 58790 58900 58990 58500 58660 58750 -130 -40 47302 77618 3060
1303 58810 58930 59000 58560 58690 58770 -120 -40 3498 16078 234
1304 58860 59000 59010 58610 58710 58830 -150 -30 256 3166 16
1305 58920 59030 59130 58680 58840 58920 -80 0 356 1826 -12
1306 59070 59210 59260 58800 58850 59040 -220 -30 172 1010 4
1307 59080 59200 59250 58860 59020 59130 -60 50 134 510 -14
1308 59100 59080 59080 59080 59080 59080 -20 -20 2 300 0
1309 59150 59150 59150 58900 59000 59030 -150 -120 34 422 0
1310 59100       59100 59100 0 0   20 0
Total                 246396 393840 2042
Zinc 1211 15085 15050 15050 14970 15020 15015 -65 -70 1944 18402 -618
1212 15160 15150 15155 15025 15080 15075 -80 -85 14286 40912 -1876
1301 15220 15190 15215 15065 15120 15120 -100 -100 131366 128738 10740
1302 15275 15260 15260 15115 15170 15180 -105 -95 20924 36560 4978
1303 15330 15375 15375 15160 15200 15215 -130 -115 696 4934 84
1304 15370 15320 15320 15220 15270 15270 -100 -100 26 1738 4
1305 15455 15400 15400 15275 15345 15330 -110 -125 132 1638 68
1306 15455 15385 15385 15330 15340 15355 -115 -100 10 910 2
1307 15525       15480 15480 -45 -45   528 0
1308 15630 15455 15455 15455 15455 15455 -175 -175 4 82 0
1309 15645 15530 15550 15440 15455 15470 -190 -175 14 750 4
1310 15315 15460 15590 15450 15535 15525 220 210 186 92 -36
Total                 169588 235284 13350