Home > Market Data > SHFE

SHFE Metals Close Price For Mar 05,2012

Monday, Mar 05, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1203 16025 15990 16015 15990 16000 15995 -25 -30 1560 37500 -580
1204 16145 16080 16140 16080 16115 16120 -30 -25 2198 41234 -218
1205 16260 16245 16265 16210 16235 16235 -25 -25 5896 53168 -712
1206 16360 16360 16380 16310 16330 16335 -30 -25 5740 33842 1112
1207 16465 16395 16490 16395 16430 16430 -35 -35 818 20318 406
1208 16555 16565 16575 16505 16515 16535 -40 -20 378 3208 320
1209 16630 16640 16695 16600 16620 16635 -10 5 24 1580 -2
1210 16775 16745 16760 16710 16710 16725 -65 -50 16 1848 8
1211 16860       16860 16860 0 0   166 0
1212 16860       16860 16860 0 0   114 0
1301 16955 17045 17045 17045 17045 17045 90 90 4 244 0
1302 17000       17000 17000 0 0   24 0
Total                 16634 193246 334
Gold 1203 355.00 351.01 351.01 351.01 351.01 351.01 -3.99 -3.99 6 120 0
1204 352.69       350.82 350.82 -1.87 -1.87   136 0
1205 352.67 352.02 352.05 350.38 350.76 351.39 -1.91 -1.28 54 168 6
1206 350.95 349.55 350.39 348.60 348.82 349.47 -2.13 -1.48 50688 75830 -186
1207 352.37 350.07 350.38 350.07 350.38 350.22 -1.99 -2.15 4 26 2
1208 351.96 350.17 350.17 350.17 350.17 350.17 -1.79 -1.79 2 12 -2
1209 351.16 350.90 350.90 349.40 349.40 350.22 -1.76 -0.94 8 48 -4
1210 351.66       350.72 350.72 -0.94 -0.94   14 0
1211 351.90       350.96 350.96 -0.94 -0.94   10 0
1212 351.02 351.00 351.00 348.80 349.21 349.61 -1.81 -1.41 1594 10554 328
1301 350.76 341.03 351.00 341.03 349.53 348.37 -1.23 -2.39 10 8 4
1302 350.76       350.76 350.76 0.00 0.00     0
Total                 52366 86926 148
Copper 1203 60540 60580 60710 60270 60370 60500 -170 -40 6760 30100 -2610
1204 60920 60900 61170 60620 60740 60840 -180 -80 12968 67928 -1892
1205 61140 61160 61450 60880 61010 61130 -130 -10 181530 158202 -16700
1206 61370 61330 61720 61050 61190 61320 -180 -50 244712 161664 8074
1207 61450 61600 61820 61190 61360 61410 -90 -40 10886 24656 4260
1208 61540 61600 61860 61250 61400 61460 -140 -80 592 4594 34
1209 61530 61820 61820 61360 61500 61480 -30 -50 274 4954 14
1210 61560 61670 61940 61420 61510 61600 -50 40 168 1314 30
1211 61590 61510 61940 60430 61510 61550 -80 -40 190 916 108
1212 61570 61860 61860 61290 61620 61530 50 -40 184 792 118
1301 61630 61330 61940 61330 61580 61570 -50 -60 52 418 -2
1302 61640 61440 61920 61440 61580 61630 -60 -10 68 120 20
Total                 458384 455658 -8546
Zinc 1203 15795 15825 15850 15755 15790 15795 -5 0 1800 10730 -730
1204 15905 15950 15995 15870 15895 15915 -10 10 4898 36700 -2208
1205 16030 16115 16125 16000 16020 16050 -10 20 82456 156486 -7748
1206 16145 16205 16245 16115 16145 16170 0 25 58678 93368 3132
1207 16245 16310 16350 16220 16260 16260 15 15 998 6344 252
1208 16345 16380 16415 16315 16315 16360 -30 15 62 1222 16
1209 16400 16490 16490 16380 16400 16415 0 15 156 800 62
1210 16480 16545 16585 16465 16475 16525 -5 45 14 312 0
1211 16500 16500 16570 16500 16550 16540 50 40 8 106 -6
1212 16580 16635 16635 16590 16590 16610 10 30 4 88 0
1301 16665 16665 16770 16520 16675 16615 10 -50 26 96 8
1302 16710 16785 16800 16700 16710 16765 0 55 14 54 10
Total                 149114 306306 -7212