Home > Market Data > SHFE

SHFE Metals Close Price For Sep 04, 2012

Tuesday, Sep 04, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1209 15430 15480 15490 15455 15475 15465 45 35 2860 17420 -530
1210 15420 15460 15500 15450 15485 15470 65 50 5766 46844 -3636
1211 15415 15480 15500 15450 15490 15470 75 55 6854 87906 -2392
1212 15395 15480 15500 15425 15485 15460 90 65 12302 88992 1090
1301 15395 15460 15495 15435 15490 15455 95 60 5074 39566 1038
1302 15395 15435 15475 15435 15475 15455 80 60 494 3900 390
1303 15405 15460 15460 15460 15460 15460 55 55 2 788 0
1304 15375 15470 15495 15470 15495 15480 120 105 4 312 -4
1305 15440 15475 15475 15475 15475 15475 35 35 2 106 0
1306 15505 15495 15495 15495 15495 15495 -10 -10 2 72 -2
1307 15475       15475 15475 0 0   150 0
1308 15400       15400 15400 0 0     0
Total                 33360 286056 -4046
Gold 1209 343.00       343.00 343.00 0.00 0.00   102 0
1210 348.05 347.34 347.34 347.33 347.33 347.33 -0.72 -0.72 4 100 0
1211 348.29       347.57 347.57 -0.72 -0.72   90 0
1212 350.16 351.30 351.85 350.16 350.30 350.84 0.14 0.68 45698 123770 -3372
1301 350.53 350.53 351.95 350.50 350.82 351.11 0.29 0.58 210 192 6
1302 350.17 351.61 351.61 350.52 350.52 351.08 0.35 0.91 12 26 4
1303 351.03       351.94 351.94 0.91 0.91   16 0
1304 352.35       353.27 353.27 0.92 0.92   14 0
1305 350.73 353.29 353.29 351.29 351.29 351.97 0.56 1.24 12 40 6
1306 350.18 352.00 352.00 350.15 350.69 350.76 0.51 0.58 2612 7730 1490
1307 350.65       350.65 350.65 0.00 0.00   4 0
1308 349.57       350.15 350.15 0.58 0.58   4 0
Total                 48548 132088 -1866
Copper 1209 56340 56440 56460 56300 56400 56380 60 40 5500 35570 -1540
1210 56120 56400 56480 56000 56100 56120 -20 0 7296 54774 -428
1211 56030 56400 56430 55900 56080 56070 50 40 11666 77840 -2238
1212 55960 56320 56390 55840 56020 56030 60 70 282460 213608 -29164
1301 55830 56250 56280 55770 55930 55950 100 120 59546 79432 6360
1302 55890 56200 56240 55760 55920 55950 30 60 2670 14282 276
1303 55840 56050 56090 55800 55940 55900 100 60 136 6588 20
1304 55930 56250 56310 55870 56010 56030 80 100 86 2782 -20
1305 56010 56210 56210 55860 56000 55950 -10 -60 60 2536 -6
1306 56030 56410 56420 55850 55880 56020 -150 -10 66 1108 14
1307 56000 56050 56050 55910 55920 55980 -80 -20 20 582 -2
1308 56030 56080 56080 55980 56040 56030 10 0 12 218 -6
Total                 369518 489320 -26734
Zinc 1209 14775 14815 14815 14765 14800 14785 25 10 1240 7470 -400
1210 14765 14835 14865 14755 14795 14795 30 30 6378 33516 -1376
1211 14755 14850 14875 14780 14825 14805 70 50 6848 79358 -2918
1212 14765 14885 14900 14795 14850 14830 85 65 68198 161184 -5836
1301 14780 14940 14940 14815 14860 14850 80 70 17652 49396 2572
1302 14795 14925 14925 14845 14885 14865 90 70 588 6320 -2
1303 14820 14915 14915 14870 14880 14885 60 65 230 2504 -162
1304 14835 14920 14920 14915 14920 14915 85 80 6 1160 -6
1305 14955 14975 14980 14950 14950 14965 -5 10 8 1330 -4
1306 14945 15000 15040 14990 14990 15000 45 55 50 608 24
1307 15010 15065 15065 15000 15000 15035 -10 25 20 176 0
1308 15035 15110 15110 15065 15065 15075 30 40 10 34 4
Total                 101228 343056 -8104