Home > Market Data > SHFE

SHFE Metals Close Price For March 12,2013

Wednesday, Mar 12, 2014
点击:
Product Delivery
Month
Last
Settlement
Price
Open High Low Close
Price

Settlement
Price

Change1 Change2 Volume Open Interest
/ Change
 
Copper
1403 46090 46100 46100 43780 44600 44370 -1490 -1720 13790 15430 -2430
1404 46150 46210 46260 43840 44570 44610 -1580 -1540 45746 55520 -3220
1405 46050 46220 46240 43740 44600 44800 -1450 -1250 589500 214334 -25300
1406 45990 46180 46180 43690 44500 44650 -1490 -1340 1389436 387224 91350
1407 45910 46080 46100 43610 44480 44470 -1430 -1440 160854 98532 19724
1408 45920 46030 46060 43620 44520 44540 -1400 -1380 28058 27878 5680
1409 45900 45750 46050 43600 44510 44390 -1390 -1510 8712 9134 2162
1410 45930 46080 46080 43630 44470 44340 -1460 -1590 738 3158 84
1411 45960 45780 45800 43660 44460 44300 -1500 -1660 656 2374 210
1412 45960 46010 46010 43660 44550 44270 -1410 -1690 580 2794 138
1501 45930 46020 46040 43630 44600 44320 -1330 -1610 660 1456 150
1502 45950 45440 45440 43720 44660 44220 -1290 -1730 276 702 38
Total                 2239006 818536 88586
 
Aluminium
1403 12955 12920 12940 12890 12915 12915 -40 -40 9270 39950 2220
1404 13065 13065 13080 13005 13045 13040 -20 -25 7820 73220 -1336
1405 13145 13175 13175 13075 13155 13130 10 -15 13406 91902 -284
1406 13215 13225 13255 13150 13250 13205 35 -10 21748 103502 896
1407 13275 13310 13330 13220 13320 13275 45 0 5092 25258 1672
1408 13300 13350 13405 13275 13405 13315 105 15 688 12876 72
1409 13370 13430 13450 13330 13450 13420 80 50 108 1546 22
1410 13420 13480 13495 13460 13495 13480 75 60 108 856 -4
1411 13400 13520 13530 13520 13530 13520 130 120 24 400 20
1412 13500 13515 13580 13515 13580 13550 80 50 42 164 18
1501 13540 13565 13620 13565 13620 13585 80 45 18 130 6
1502 13500 13630 13630 13530 13530 13570 30 70 8 14 0
Total                 58332 349818 3302
 
Zinc
1403 14770 14750 14750 14660 14720 14730 -50 -40 1380 4680 -70
1404 14835 14850 14855 14700 14830 14780 -5 -55 4146 25358 -1510
1405 14875 14920 14935 14750 14885 14835 10 -40 82772 94178 -7236
1406 14920 14980 14990 14765 14940 14870 20 -50 78788 69676 5822
1407 14965 15015 15015 14820 14970 14900 5 -65 6236 15970 900
1408 14990 15005 15020 14780 15020 14950 30 -40 84 2470 16
1409 15025 15020 15055 14930 15045 14965 20 -60 90 174 -26
1410 15110 15040 15115 15025 15050 15065 -60 -45 42 360 20
1411 15170 15150 15150 15130 15130 15140 -40 -30 8 56 -4
1412 15180 15230 15230 15100 15115 15165 -65 -15 8 96 0
1501 15245 15220 15220 15130 15205 15175 -40 -70 26 80 4
1502 15220 15260 15260 15260 15260 15260 40 40 2 6 0
Total                 173582 213104 -2084
 
Gold
1403 262.95 265.00 265.00 265.00 265.00 265.00 2.05 2.05 6 96 0
1404 262.10 264.80 266.60 264.80 266.60 265.75 4.50 3.65 12 68 -6
1405 262.95 264.65 267.35 262.85 266.75 264.35 3.80 1.40 186 178 6
1406 262.95 265.00 268.20 262.20 266.90 265.20 3.95 2.25 322548 206254 5744
1407 263.20 264.85 265.65 263.35 265.50 264.55 2.30 1.35 28 66 4
1408 263.80 264.70 268.45 262.55 268.45 265.60 4.65 1.80 104 118 4
1410 263.35 265.65 268.10 263.45 268.10 266.50 4.75 3.15 14 44 -2
1412 263.90 265.20 268.70 263.10 267.40 266.45 3.50 2.55 4822 23732 1006
1502 263.85       266.40 266.40 2.55 2.55   2 0
Total                 327720 230558 6756