Home > Market Data > SHFE

SHFE Metals Close Price For Mar 02,2012

Friday, Mar 02, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1203 15995 16025 16040 16015 16035 16025 40 30 2120 38080 -770
1204 16105 16140 16160 16130 16155 16145 50 40 3818 41452 66
1205 16205 16250 16280 16235 16270 16260 65 55 9638 53880 1038
1206 16295 16325 16385 16325 16380 16360 85 65 5524 32730 942
1207 16400 16435 16490 16435 16490 16465 90 65 1762 19912 390
1208 16505 16540 16580 16540 16580 16555 75 50 624 2888 48
1209 16620 16600 16700 16600 16700 16630 80 10 16 1582 -4
1210 16700 16795 16795 16750 16770 16775 70 75 14 1840 0
1211 16815 16860 16860 16860 16860 16860 45 45 2 166 -2
1212 16860       16860 16860 0 0   114 0
1301 16910 16795 17040 16795 17000 16955 90 45 76 244 10
1302 17000       17000 17000 0 0   24 0
Total                 23594 192912 1718
Gold 1203 355.00       355.00 355.00 0.00 0.00   120 0
1204 352.44 352.31 352.95 352.31 352.95 352.69 0.51 0.25 10 136 2
1205 351.53 353.34 353.34 351.97 352.10 352.67 0.57 1.14 34 162 -4
1206 350.25 350.84 351.75 350.40 350.49 350.95 0.24 0.70 46136 76016 2102
1207 350.39 352.90 352.90 352.10 352.10 352.37 1.71 1.98 6 24 0
1208 351.27 351.59 352.15 351.59 352.14 351.96 0.87 0.69 6 14 2
1209 350.70 351.10 351.56 350.45 351.24 351.16 0.54 0.46 22 52 -8
1210 351.20       351.66 351.66 0.46 0.46   14 0
1211 349.40 351.90 351.90 351.90 351.90 351.90 2.50 2.50 2 10 2
1212 350.69 351.00 352.17 350.40 350.70 351.02 0.01 0.33 2146 10226 230
1301 350.43       350.76 350.76 0.33 0.33   4 0
1302 350.43       350.43 350.43 0.00 0.00     0
Total                 48362 86778 2326
Copper 1203 59880 60340 60690 60210 60660 60540 780 660 6880 32710 -1550
1204 60240 60730 61090 60560 61070 60920 830 680 21672 69820 -4010
1205 60450 60910 61390 60780 61330 61140 880 690 309492 174902 -14274
1206 60580 61120 61640 61000 61590 61370 1010 790 223138 153590 30886
1207 60630 61240 61750 61080 61690 61450 1060 820 10290 20396 832
1208 60720 61170 61800 61150 61670 61540 950 820 592 4560 6
1209 60690 61190 61940 61170 61730 61530 1040 840 384 4940 76
1210 60780 61190 61840 61160 61780 61560 1000 780 172 1284 6
1211 60800 61190 61850 61190 61780 61590 980 790 214 808 36
1212 60730 61200 61850 61200 61800 61570 1070 840 130 674 -4
1301 60770 61330 61820 61330 61700 61630 930 860 66 420 10
1302 60770 61310 62370 61310 61670 61640 900 870 36 100 12
Total                 573066 464204 12026
Zinc 1203 15755 15775 15835 15755 15835 15795 80 40 770 11460 -170
1204 15855 15860 15955 15835 15950 15905 95 50 7856 38908 -3966
1205 15980 15985 16090 15950 16075 16030 95 50 136040 164234 -8472
1206 16095 16090 16205 16065 16200 16145 105 50 65072 90236 14560
1207 16190 16155 16300 16155 16285 16245 95 55 1594 6092 292
1208 16270 16325 16380 16300 16365 16345 95 75 258 1206 170
1209 16335 16320 16465 16320 16450 16400 115 65 82 738 16
1210 16415 16460 16500 16460 16465 16480 50 65 20 312 8
1211 16495 16495 16510 16495 16510 16500 15 5 8 112 -6
1212 16540 16540 16605 16540 16605 16580 65 40 8 88 -4
1301 16585 16615 16695 16615 16660 16665 75 80 8 88 -4
1302 16650 16710 16710 16710 16710 16710 60 60 4 44 4
Total                 211720 313518 2428