Home > Market Data > SHFE

SHFE Metals Close Price For Sep 07, 2012

Friday, Sep 07, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1209 15520 15425 15510 15425 15500 15490 -20 -30 2890 18460 340
1210 15575 15580 15590 15535 15570 15565 -5 -10 4570 43442 48
1211 15585 15595 15635 15570 15625 15600 40 15 12012 81636 -3372
1212 15590 15600 15650 15570 15645 15610 55 20 20486 89506 -256
1301 15605 15645 15675 15595 15665 15620 60 15 5134 41444 -148
1302 15605 15625 15675 15600 15675 15625 70 20 1304 5504 734
1303 15600 15605 15690 15600 15690 15645 90 45 1252 2112 770
1304 15610 15620 15715 15620 15700 15690 90 80 60 348 52
1305 15625 15620 15705 15620 15705 15645 80 20 14 100 0
1306 15540 15630 15675 15630 15675 15655 135 115 18 72 2
1307 15555 15650 15700 15650 15700 15695 145 140 82 110 -48
1308 15700       15845 15845 145 145   10 0
Total                 47822 282744 -1878
Gold 1209 343.00 342.00 343.00 342.00 343.00 342.59 0.00 -0.41 30 72 -30
1210 349.50 347.22 347.22 344.80 344.80 345.61 -4.70 -3.89 6 96 0
1211 350.70       346.79 346.79 -3.91 -3.91   88 0
1212 351.94 350.99 351.37 348.63 349.61 349.95 -2.33 -1.99 66978 112524 -11424
1301 352.00 351.55 351.75 349.62 349.63 350.47 -2.37 -1.53 76 138 -22
1302 351.56 351.19 351.19 349.65 349.96 350.30 -1.60 -1.26 24 22 -6
1303 351.42 345.62 345.62 345.61 345.61 345.61 -5.81 -5.81 4 14 -2
1304 351.80 350.84 350.84 350.40 350.40 350.51 -1.40 -1.29 8 4 -8
1305 350.68 351.85 351.86 350.93 350.93 351.27 0.25 0.59 16 44 4
1306 351.94 351.40 351.64 348.84 349.88 350.38 -2.06 -1.56 2212 14476 682
1307 350.50       348.95 348.95 -1.55 -1.55   4 0
1308 352.03       350.47 350.47 -1.56 -1.56   6 0
Total                 69354 127488 -10806
Copper 1209 56610 56640 57230 56540 57100 56930 490 320 8350 30760 -680
1210 56340 56310 56940 56200 56810 56630 470 290 10392 52304 418
1211 56250 56200 56880 56110 56670 56530 420 280 14874 74390 -2098
1212 56220 56140 56900 56050 56650 56480 430 260 330514 192906 -5904
1301 56140 56080 56870 56000 56660 56420 520 280 109408 97716 9694
1302 56160 56070 56820 55960 56610 56440 450 280 9856 16268 1202
1303 56090 56000 56800 55950 56650 56400 560 310 2334 7282 282
1304 56060 55950 56790 55950 56540 56510 480 450 196 2730 -34
1305 56160 56040 56740 56020 56620 56420 460 260 332 2582 50
1306 56170 56010 56780 56010 56550 56530 380 360 42 1112 -18
1307 56150 56050 56750 56010 56580 56430 430 280 34 572 4
1308 56120 56150 56810 56150 56670 56480 550 360 16 246 -2
Total                 486348 478868 2914
Zinc 1209 14865 14900 14930 14865 14920 14905 55 40 800 7140 90
1210 14870 14925 14995 14880 14985 14935 115 65 6290 26822 -2850
1211 14895 14960 15040 14915 15020 14960 125 65 22000 58930 -8696
1212 14915 14990 15080 14940 15060 15005 145 90 125456 156160 -1250
1301 14945 15000 15110 14965 15105 15035 160 90 37502 64896 7796
1302 14960 15020 15150 14950 15130 15060 170 100 706 6390 -24
1303 15010 15010 15265 15010 15165 15115 155 105 218 2418 -100
1304 15015 15105 15190 15105 15180 15175 165 160 28 1302 4
1305 15110 15060 15245 15060 15245 15150 135 40 60 1364 2
1306 15105 15160 15295 15150 15290 15250 185 145 44 658 18
1307 15185 15205 15305 15205 15305 15245 120 60 24 218 0
1308 15195 15470 15470 15470 15470 15470 275 275 4 40 4
Total                 193132 326338 -5006