Home > Market Data > SHFE

SHFE Metals Close Price For Sep 12, 2012

Wednesday, Sep 12, 2012
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
Aluminum 1209 15525 15550 15565 15515 15515 15530 -10 5 5410 24410 3700
1210 15640 15680 15700 15630 15630 15650 -10 10 10004 38162 -2116
1211 15710 15760 15765 15720 15740 15740 30 30 11744 73690 -2040
1212 15760 15770 15810 15770 15795 15785 35 25 13654 83060 -2824
1301 15795 15825 15845 15810 15825 15825 30 30 7018 40404 214
1302 15815 15865 15870 15845 15870 15855 55 40 1004 5872 90
1303 15845 15870 15905 15870 15905 15885 60 40 390 2340 192
1304 15870 15890 15930 15890 15930 15915 60 45 222 354 6
1305 15905 16030 16030 15945 15945 15960 40 55 60 104 -14
1306 15910       15910 15910 0 0   76 0
1307 15995 16000 16030 16000 16030 16000 35 5 50 122 2
1308 15960       15960 15960 0 0   56 0
Total                 49556 268650 -2790
Gold 1209 350.00       350.00 350.00 0.00 0.00   66 0
1210 353.36 353.81 353.81 353.74 353.80 353.77 0.44 0.41 10 94 -2
1211 354.99       355.40 355.40 0.41 0.41   88 0
1212 357.31 358.71 358.71 357.50 357.89 358.09 0.58 0.78 36160 110762 134
1301 357.72 358.40 358.62 358.08 358.08 358.40 0.36 0.68 52 202 -16
1302 357.70 358.68 358.68 358.68 358.68 358.68 0.98 0.98 2 20 0
1303 352.91       353.87 353.87 0.96 0.96   14 0
1304 359.33       360.31 360.31 0.98 0.98   4 0
1305 358.07       359.05 359.05 0.98 0.98   44 0
1306 357.36 358.70 358.70 357.82 357.93 358.24 0.57 0.88 782 15920 64
1307 355.90       356.78 356.78 0.88 0.88   4 0
1308 357.45       358.33 358.33 0.88 0.88   6 0
Total                 37006 127224 180
Copper 1209 58350 58750 58940 58680 58850 58820 500 470 7160 24060 -3050
1210 58060 58340 58650 58300 58430 58520 370 460 12066 55406 530
1211 57980 58330 58610 58220 58340 58420 360 440 13080 61786 -2000
1212 57970 58300 58660 58210 58290 58440 320 470 220820 190998 -2258
1301 57980 58370 58650 58220 58310 58440 330 460 152982 129564 5980
1302 57980 58340 58610 58230 58280 58430 300 450 6674 17550 920
1303 57920 58210 58600 58180 58240 58400 320 480 1292 6974 224
1304 57880 58320 58590 58290 58320 58450 440 570 214 2078 -18
1305 57960 58180 58590 58180 58330 58450 370 490 130 1844 -6
1306 57940 58180 58520 58180 58300 58400 360 460 30 1112 -2
1307 57970 58350 58520 58200 58390 58430 420 460 20 560 -2
1308 58130 58360 58580 58320 58320 58460 190 330 44 240 -12
Total                 414512 492172 306
Zinc 1209 15120 15180 15270 15180 15230 15225 110 105 2550 7000 -420
1210 15200 15500 15500 15240 15355 15325 155 125 8308 16318 -2376
1211 15270 15320 15465 15300 15430 15400 160 130 23106 38510 -8238
1212 15335 15410 15515 15365 15500 15450 165 115 129670 129694 -11054
1301 15395 15455 15560 15420 15560 15505 165 110 47692 74468 1110
1302 15455 15500 15605 15280 15600 15545 145 90 4192 9284 1318
1303 15575 15630 15685 15595 15650 15625 75 50 324 2374 104
1304 15555 15705 15710 15655 15710 15665 155 110 60 1242 -8
1305 15600 15700 15785 15660 15735 15745 135 145 90 1330 32
1306 15615 15730 15820 15710 15820 15765 205 150 24 650 -6
1307 15695 15750 15880 15750 15880 15780 185 85 50 212 2
1308 15700 15950 15950 15950 15950 15950 250 250 2 42 -2
Total                 216068 281124 -19538